Quest Capital Markets Limited (BOM:500069)
India
· Delayed Price · Currency is INR 264.00
+8.40 (3.29%)
At close: Apr 29, 2026
Quest Capital Markets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 255.60 | 264.75 | 255.60 | 264.00 | 264.00 | 3.29% | 823 |
| Apr 28, 2026 | 263.00 | 263.00 | 255.20 | 255.60 | 255.60 | -2.74% | 1,443 |
| Apr 27, 2026 | 264.85 | 265.20 | 260.00 | 262.80 | 262.80 | 0.69% | 173 |
| Apr 24, 2026 | 274.95 | 275.00 | 260.00 | 261.00 | 261.00 | -5.07% | 757 |
| Apr 23, 2026 | 273.25 | 275.20 | 262.00 | 274.95 | 274.95 | 1.12% | 141 |
| Apr 22, 2026 | 265.00 | 275.80 | 264.00 | 271.90 | 271.90 | 0.76% | 532 |
| Apr 21, 2026 | 263.85 | 274.70 | 262.00 | 269.85 | 269.85 | 2.27% | 532 |
| Apr 20, 2026 | 255.00 | 268.00 | 255.00 | 263.85 | 263.85 | 2.89% | 1,587 |
| Apr 17, 2026 | 260.00 | 260.00 | 255.00 | 256.45 | 256.45 | -1.69% | 1,427 |
| Apr 16, 2026 | 263.90 | 264.00 | 249.95 | 260.85 | 260.85 | 0.50% | 3,259 |
| Apr 15, 2026 | 255.90 | 260.00 | 252.60 | 259.55 | 259.55 | 3.82% | 2,242 |
| Apr 13, 2026 | 245.10 | 253.20 | 245.10 | 250.00 | 250.00 | -0.52% | 883 |
| Apr 10, 2026 | 258.90 | 258.90 | 250.00 | 251.30 | 251.30 | -3.16% | 2,556 |
| Apr 9, 2026 | 257.90 | 259.60 | 250.00 | 259.50 | 259.50 | 0.62% | 856 |
| Apr 8, 2026 | 246.00 | 258.00 | 246.00 | 257.90 | 257.90 | 5.27% | 2,009 |
| Apr 7, 2026 | 241.00 | 248.80 | 239.00 | 245.00 | 245.00 | 0.55% | 987 |
| Apr 6, 2026 | 234.35 | 248.50 | 230.00 | 243.65 | 243.65 | 3.97% | 1,195 |
| Apr 2, 2026 | 235.95 | 235.95 | 226.00 | 234.35 | 234.35 | -0.70% | 465 |
| Apr 1, 2026 | 222.00 | 239.95 | 222.00 | 236.00 | 236.00 | 5.08% | 183 |
| Mar 30, 2026 | 233.05 | 233.05 | 223.25 | 224.60 | 224.60 | -2.92% | 761 |
| Mar 27, 2026 | 251.10 | 251.15 | 225.50 | 231.35 | 231.35 | -7.46% | 9,184 |
| Mar 25, 2026 | 248.90 | 252.00 | 245.00 | 250.00 | 250.00 | -1.15% | 2,094 |
| Mar 24, 2026 | 262.65 | 262.65 | 245.00 | 252.90 | 252.90 | 2.80% | 1,655 |
| Mar 23, 2026 | 251.70 | 251.70 | 244.10 | 246.00 | 246.00 | -5.44% | 1,832 |
| Mar 20, 2026 | 248.75 | 264.00 | 248.75 | 260.15 | 260.15 | 1.90% | 807 |
| Mar 19, 2026 | 262.75 | 262.75 | 255.00 | 255.30 | 255.30 | -2.87% | 374 |
| Mar 18, 2026 | 259.50 | 263.50 | 252.70 | 262.85 | 262.85 | 2.44% | 1,437 |
| Mar 17, 2026 | 264.95 | 264.95 | 253.40 | 256.60 | 256.60 | -1.31% | 974 |
| Mar 16, 2026 | 268.00 | 268.00 | 257.40 | 260.00 | 260.00 | -2.99% | 530 |
| Mar 13, 2026 | 254.30 | 269.00 | 254.00 | 268.00 | 268.00 | 0.15% | 3,206 |
| Mar 12, 2026 | 269.20 | 269.20 | 252.70 | 267.60 | 267.60 | -0.59% | 1,549 |
| Mar 11, 2026 | 266.00 | 271.00 | 260.50 | 269.20 | 269.20 | 2.87% | 152 |
| Mar 10, 2026 | 254.50 | 272.40 | 254.50 | 261.70 | 261.70 | 2.33% | 223 |
| Mar 9, 2026 | 258.90 | 258.90 | 251.30 | 255.75 | 255.75 | -1.52% | 483 |
| Mar 6, 2026 | 275.00 | 275.00 | 256.00 | 259.70 | 259.70 | 0.89% | 323 |
| Mar 5, 2026 | 253.90 | 265.85 | 253.90 | 257.40 | 257.40 | 1.24% | 473 |
| Mar 4, 2026 | 267.00 | 267.00 | 252.10 | 254.25 | 254.25 | -1.83% | 280 |
| Mar 2, 2026 | 260.10 | 262.50 | 252.65 | 259.00 | 259.00 | -0.86% | 1,079 |
| Feb 27, 2026 | 264.90 | 268.70 | 260.20 | 261.25 | 261.25 | -1.49% | 1,413 |
| Feb 26, 2026 | 273.00 | 273.00 | 262.55 | 265.20 | 265.20 | -3.18% | 549 |
| Feb 25, 2026 | 263.85 | 274.70 | 263.85 | 273.90 | 273.90 | 0.57% | 177 |
| Feb 24, 2026 | 270.05 | 276.80 | 263.05 | 272.35 | 272.35 | 0.87% | 640 |
| Feb 23, 2026 | 283.95 | 283.95 | 270.00 | 270.00 | 270.00 | -0.30% | 1,120 |
| Feb 20, 2026 | 281.00 | 281.00 | 270.15 | 270.80 | 270.80 | -3.94% | 1,661 |
| Feb 19, 2026 | 280.10 | 286.95 | 275.10 | 281.90 | 281.90 | 0.62% | 979 |
| Feb 18, 2026 | 287.85 | 287.85 | 279.00 | 280.15 | 280.15 | 0.05% | 1,370 |
| Feb 17, 2026 | 280.45 | 288.00 | 280.00 | 280.00 | 280.00 | 0.32% | 3,008 |
| Feb 16, 2026 | 282.00 | 287.00 | 277.30 | 279.10 | 279.10 | 1.51% | 1,001 |
| Feb 13, 2026 | 287.00 | 287.00 | 274.50 | 274.95 | 274.95 | -0.78% | 6,686 |
| Feb 12, 2026 | 280.00 | 288.00 | 277.00 | 277.10 | 277.10 | 3.49% | 8,762 |
| Feb 11, 2026 | 260.00 | 279.90 | 260.00 | 267.75 | 267.75 | 1.61% | 14,428 |
| Feb 10, 2026 | 265.25 | 265.25 | 255.10 | 263.50 | 263.50 | 1.23% | 2,020 |
| Feb 9, 2026 | 262.50 | 267.75 | 260.00 | 260.30 | 260.30 | 0.06% | 6,764 |
| Feb 6, 2026 | 268.80 | 268.80 | 260.00 | 260.15 | 260.15 | -1.92% | 2,318 |
| Feb 5, 2026 | 258.95 | 265.80 | 258.95 | 265.25 | 265.25 | 2.26% | 1,589 |
| Feb 4, 2026 | 261.00 | 267.90 | 256.00 | 259.40 | 259.40 | -0.65% | 2,484 |
| Feb 3, 2026 | 261.00 | 268.75 | 258.05 | 261.10 | 261.10 | 2.11% | 85 |
| Feb 2, 2026 | 275.00 | 275.00 | 255.70 | 255.70 | 255.70 | -2.94% | 195 |
| Feb 1, 2026 | 263.45 | 263.45 | 263.45 | 263.45 | 263.45 | - | 1 |
| Jan 30, 2026 | 257.00 | 267.80 | 257.00 | 263.45 | 263.45 | -1.57% | 614 |
| Jan 29, 2026 | 273.80 | 273.80 | 260.80 | 267.65 | 267.65 | 3.34% | 525 |
| Jan 28, 2026 | 260.05 | 267.75 | 258.65 | 259.00 | 259.00 | 0.14% | 89 |
| Jan 27, 2026 | 270.00 | 272.00 | 252.75 | 258.65 | 258.65 | -3.16% | 792 |
| Jan 23, 2026 | 278.00 | 278.00 | 265.00 | 267.10 | 267.10 | -0.26% | 1,013 |
| Jan 22, 2026 | 265.00 | 276.00 | 265.00 | 267.80 | 267.80 | 1.06% | 602 |
| Jan 21, 2026 | 285.40 | 285.40 | 260.00 | 265.00 | 265.00 | -1.91% | 309 |
| Jan 20, 2026 | 287.00 | 287.00 | 266.00 | 270.15 | 270.15 | -4.20% | 663 |
| Jan 19, 2026 | 271.30 | 282.00 | 271.30 | 282.00 | 282.00 | 1.08% | 193 |
| Jan 16, 2026 | 275.00 | 280.00 | 272.00 | 279.00 | 279.00 | -0.96% | 744 |
| Jan 14, 2026 | 280.00 | 283.00 | 276.00 | 281.70 | 281.70 | 2.07% | 110 |
| Jan 13, 2026 | 285.00 | 285.00 | 272.00 | 276.00 | 276.00 | 0.13% | 327 |
| Jan 12, 2026 | 298.00 | 298.00 | 275.00 | 275.65 | 275.65 | -3.35% | 3,088 |
| Jan 9, 2026 | 292.45 | 292.45 | 285.00 | 285.20 | 285.20 | -1.99% | 38 |
| Jan 8, 2026 | 291.20 | 291.20 | 286.05 | 291.00 | 291.00 | -0.07% | 459 |
| Jan 7, 2026 | 298.80 | 298.80 | 290.10 | 291.20 | 291.20 | -0.26% | 163 |
| Jan 6, 2026 | 298.75 | 298.75 | 285.65 | 291.95 | 291.95 | 0.74% | 68 |
| Jan 5, 2026 | 292.00 | 303.95 | 287.05 | 289.80 | 289.80 | -1.78% | 2,093 |
| Jan 2, 2026 | 300.00 | 304.90 | 291.25 | 295.05 | 295.05 | -0.29% | 945 |
| Jan 1, 2026 | 294.00 | 300.00 | 291.10 | 295.90 | 295.90 | -0.92% | 226 |
| Dec 31, 2025 | 290.00 | 300.00 | 290.00 | 298.65 | 298.65 | 2.77% | 568 |
| Dec 30, 2025 | 290.00 | 299.00 | 290.00 | 290.60 | 290.60 | -0.92% | 1,069 |
| Dec 29, 2025 | 305.80 | 305.80 | 291.00 | 293.30 | 293.30 | -2.17% | 134 |
| Dec 26, 2025 | 290.15 | 300.00 | 290.15 | 299.80 | 299.80 | -0.12% | 462 |
| Dec 24, 2025 | 300.00 | 304.10 | 298.10 | 300.15 | 300.15 | 0.05% | 1,263 |
| Dec 23, 2025 | 305.00 | 305.00 | 295.00 | 300.00 | 300.00 | 0.05% | 680 |
| Dec 22, 2025 | 304.90 | 308.00 | 298.10 | 299.85 | 299.85 | -0.05% | 1,746 |
| Dec 19, 2025 | 306.65 | 308.00 | 298.00 | 300.00 | 300.00 | -2.17% | 2,042 |
| Dec 18, 2025 | 307.60 | 309.95 | 305.00 | 306.65 | 306.65 | -0.31% | 507 |
| Dec 17, 2025 | 305.00 | 310.00 | 300.05 | 307.60 | 307.60 | 2.07% | 722 |
| Dec 16, 2025 | 304.00 | 310.00 | 300.00 | 301.35 | 301.35 | -0.58% | 1,391 |
| Dec 15, 2025 | 280.00 | 310.00 | 280.00 | 303.10 | 303.10 | 0.70% | 452 |
| Dec 12, 2025 | 302.00 | 309.90 | 300.10 | 301.00 | 301.00 | 0.25% | 1,258 |
| Dec 11, 2025 | 309.95 | 309.95 | 291.20 | 300.25 | 300.25 | -1.56% | 636 |
| Dec 10, 2025 | 310.00 | 310.00 | 305.00 | 305.00 | 305.00 | - | 20 |
| Dec 9, 2025 | 304.00 | 305.00 | 301.00 | 305.00 | 305.00 | 1.30% | 235 |
| Dec 8, 2025 | 319.00 | 319.00 | 300.00 | 301.10 | 301.10 | -2.30% | 489 |
| Dec 5, 2025 | 305.00 | 319.00 | 305.00 | 308.20 | 308.20 | 1.05% | 387 |
| Dec 4, 2025 | 304.90 | 305.10 | 300.00 | 305.00 | 305.00 | 0.03% | 1,414 |
| Dec 3, 2025 | 303.70 | 304.90 | 300.00 | 304.90 | 304.90 | 0.40% | 449 |
| Dec 2, 2025 | 304.90 | 305.00 | 300.00 | 303.70 | 303.70 | -0.39% | 812 |