Quasar India Limited (BOM:538452)
India
· Delayed Price · Currency is INR 0.280
0.00 (0.00%)
At close: Dec 2, 2025
Quasar India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | - | 1,112,878 |
| Dec 1, 2025 | 0.28 | 0.30 | 0.27 | 0.28 | 0.28 | - | 2,148,502 |
| Nov 28, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 1,698,270 |
| Nov 27, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 2,280,494 |
| Nov 26, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -3.45% | 5,775,915 |
| Nov 25, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 3,459,894 |
| Nov 24, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | - | 2,795,922 |
| Nov 21, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | - | 2,512,310 |
| Nov 20, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 1,146,881 |
| Nov 19, 2025 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | 7.14% | 2,596,880 |
| Nov 18, 2025 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -6.67% | 3,470,401 |
| Nov 17, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -3.23% | 2,310,556 |
| Nov 14, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 3.33% | 3,639,077 |
| Nov 13, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | - | 2,548,912 |
| Nov 12, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 2,815,494 |
| Nov 11, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -3.23% | 1,533,350 |
| Nov 10, 2025 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | 3.33% | 2,513,611 |
| Nov 7, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 1,965,313 |
| Nov 6, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.23% | 1,805,249 |
| Nov 4, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 3.33% | 2,312,137 |
| Nov 3, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -6.25% | 2,203,146 |
| Oct 31, 2025 | 0.31 | 0.32 | 0.30 | 0.32 | 0.32 | 6.67% | 5,011,117 |
| Oct 30, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.23% | 1,475,168 |
| Oct 29, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 3.33% | 2,437,894 |
| Oct 28, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.23% | 2,329,949 |
| Oct 27, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | -3.13% | 5,020,255 |
| Oct 24, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | - | 1,310,526 |
| Oct 23, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | - | 3,510,034 |
| Oct 21, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 3.23% | 849,542 |
| Oct 20, 2025 | 0.33 | 0.33 | 0.30 | 0.31 | 0.31 | -3.13% | 4,230,857 |
| Oct 17, 2025 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | - | 3,940,191 |
| Oct 16, 2025 | 0.31 | 0.34 | 0.30 | 0.32 | 0.32 | 6.67% | 4,912,750 |
| Oct 15, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.23% | 2,843,765 |
| Oct 14, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | -3.13% | 4,913,839 |
| Oct 13, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 3.23% | 2,653,764 |
| Oct 10, 2025 | 0.32 | 0.33 | 0.30 | 0.31 | 0.31 | -3.13% | 5,068,340 |
| Oct 9, 2025 | 0.33 | 0.33 | 0.31 | 0.32 | 0.32 | -3.03% | 2,955,810 |
| Oct 8, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | 3.13% | 2,175,301 |
| Oct 7, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -3.03% | 3,170,436 |
| Oct 6, 2025 | 0.33 | 0.34 | 0.31 | 0.33 | 0.33 | - | 6,338,754 |
| Oct 3, 2025 | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | - | 3,977,326 |
| Oct 1, 2025 | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | -2.94% | 3,140,858 |
| Sep 30, 2025 | 0.32 | 0.34 | 0.32 | 0.34 | 0.34 | 3.03% | 3,628,404 |
| Sep 29, 2025 | 0.34 | 0.34 | 0.32 | 0.33 | 0.33 | - | 4,218,621 |
| Sep 26, 2025 | 0.34 | 0.35 | 0.33 | 0.33 | 0.33 | -2.94% | 5,330,121 |
| Sep 25, 2025 | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | - | 3,343,722 |
| Sep 24, 2025 | 0.35 | 0.36 | 0.34 | 0.34 | 0.34 | -2.86% | 2,912,288 |
| Sep 23, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | - | 3,001,530 |
| Sep 22, 2025 | 0.35 | 0.36 | 0.34 | 0.35 | 0.35 | - | 5,603,054 |
| Sep 19, 2025 | 0.35 | 0.37 | 0.34 | 0.35 | 0.35 | - | 8,539,870 |
| Sep 18, 2025 | 0.35 | 0.38 | 0.35 | 0.35 | 0.35 | -2.78% | 10,859,350 |
| Sep 17, 2025 | 0.35 | 0.36 | 0.33 | 0.36 | 0.36 | - | 15,169,640 |
| Sep 16, 2025 | 0.39 | 0.39 | 0.35 | 0.36 | 0.36 | - | 31,003,400 |
| Sep 15, 2025 | 0.33 | 0.36 | 0.33 | 0.36 | 0.36 | 9.09% | 26,090,590 |
| Sep 12, 2025 | 0.34 | 0.36 | 0.32 | 0.33 | 0.33 | -5.71% | 15,993,990 |
| Sep 11, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | -7.89% | 26,090,360 |
| Sep 10, 2025 | 0.37 | 0.40 | 0.35 | 0.38 | 0.38 | - | 28,333,010 |
| Sep 9, 2025 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | -9.52% | 21,216,730 |
| Sep 8, 2025 | 0.39 | 0.42 | 0.39 | 0.42 | 0.42 | 7.69% | 6,980,511 |
| Sep 5, 2025 | 0.40 | 0.40 | 0.38 | 0.39 | 0.39 | -2.50% | 4,662,858 |
| Sep 4, 2025 | 0.40 | 0.42 | 0.40 | 0.40 | 0.40 | -4.76% | 6,460,340 |
| Sep 3, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 5.00% | 17,689,020 |
| Sep 2, 2025 | 0.41 | 0.42 | 0.40 | 0.40 | 0.40 | -4.76% | 10,683,610 |
| Sep 1, 2025 | 0.39 | 0.42 | 0.38 | 0.42 | 0.42 | 5.00% | 20,284,440 |
| Aug 29, 2025 | 0.40 | 0.43 | 0.40 | 0.40 | 0.40 | -4.76% | 4,940,256 |
| Aug 28, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -4.55% | 779,002 |
| Aug 26, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -4.35% | 2,432,406 |
| Aug 25, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -4.17% | 2,343,675 |
| Aug 22, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 204,022 |
| Aug 21, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 200,068 |
| Aug 20, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 201,650 |
| Aug 19, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 332,505 |
| Aug 18, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 187,875 |
| Aug 14, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 81,360 |
| Aug 13, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 128,315 |
| Aug 12, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 197,749 |
| Aug 11, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 234,228 |
| Aug 8, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 196,550 |
| Aug 7, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 217,028 |
| Aug 6, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 128,936 |
| Aug 5, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 176,765 |
| Aug 4, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 159,000 |
| Aug 1, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 173,503 |
| Jul 31, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 164,882 |
| Jul 30, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 216,225 |
| Jul 29, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 266,401 |
| Jul 28, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 203,697 |
| Jul 25, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 178,232 |
| Jul 24, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 439,622 |
| Jul 23, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 1,255,633 |
| Jul 22, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 389,380 |
| Jul 21, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 636,487 |
| Jul 18, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 943,150 |
| Jul 17, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 902,392 |
| Jul 16, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -4.00% | 1,864,365 |
| Jul 15, 2025 | 0.52 | 0.53 | 0.49 | 0.50 | 0.50 | -1.96% | 10,571,740 |
| Jul 14, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 4.08% | 9,254,145 |
| Jul 11, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 4.26% | 10,498,300 |
| Jul 10, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 4.44% | 12,565,940 |
| Jul 9, 2025 | 0.41 | 0.45 | 0.41 | 0.45 | 0.45 | 4.65% | 21,361,740 |