Skip to main content
Kwality Pharmaceuticals Limited (BOM:539997)
India flag India · Delayed Price · Currency is INR
1,492.95
+42.20 (2.91%)
At close: Mar 9, 2026

Kwality Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,513.551,549.001,399.401,450.751,450.75-4.10%34,756
Mar 5, 20261,458.151,570.001,458.151,512.851,512.854.09%35,624
Mar 4, 20261,510.001,510.001,410.051,453.451,453.45-4.02%30,916
Mar 2, 20261,436.001,548.951,436.001,514.301,514.30-2.67%30,516
Feb 27, 20261,464.001,599.001,464.001,555.851,555.856.24%89,428
Feb 26, 20261,439.001,473.951,412.001,464.501,464.501.89%12,862
Feb 25, 20261,336.001,489.001,336.001,437.401,437.407.32%63,731
Feb 24, 20261,429.001,444.001,322.001,339.301,339.30-5.11%47,316
Feb 23, 20261,457.001,478.951,400.001,411.401,411.40-0.93%19,046
Feb 20, 20261,469.001,545.001,392.201,424.701,424.70-1.99%40,619
Feb 19, 20261,450.001,496.951,421.601,453.651,453.650.07%25,661
Feb 18, 20261,453.351,599.001,440.001,452.601,452.60-0.05%45,026
Feb 17, 20261,414.951,480.001,362.001,453.351,453.352.26%46,200
Feb 16, 20261,441.001,572.001,350.001,421.251,421.25-0.70%106,746
Feb 13, 20261,388.001,456.001,321.101,431.201,431.205.08%182,350
Feb 12, 20261,150.001,377.001,150.001,362.001,362.0018.69%251,784
Feb 11, 20261,148.001,154.951,131.051,147.501,147.500.91%8,507
Feb 10, 20261,174.651,199.901,120.001,137.201,137.20-2.52%24,221
Feb 9, 20261,151.001,185.001,151.001,166.601,166.600.77%6,078
Feb 6, 20261,141.501,189.951,135.051,157.651,157.65-0.26%4,220
Feb 5, 20261,224.001,225.001,120.101,160.701,160.70-2.76%27,660
Feb 4, 20261,145.001,199.901,130.101,193.701,193.704.79%32,248
Feb 3, 20261,072.101,149.001,072.101,139.101,139.108.27%15,101
Feb 2, 20261,079.951,085.901,032.301,052.101,052.10-0.56%4,280
Feb 1, 20261,053.051,076.001,041.501,058.001,058.00-0.69%4,588
Jan 30, 20261,098.251,098.251,048.251,065.301,065.30-1.14%3,194
Jan 29, 20261,093.001,093.051,059.201,077.601,077.600.68%3,616
Jan 28, 20261,071.951,094.001,052.001,070.301,070.301.61%5,959
Jan 27, 20261,110.051,111.951,025.001,053.301,053.30-5.10%11,516
Jan 23, 20261,129.951,160.001,096.701,109.851,109.85-1.71%8,829
Jan 22, 20261,106.351,135.001,087.901,129.201,129.204.43%25,490
Jan 21, 20261,073.001,093.201,040.101,081.301,081.300.73%13,797
Jan 20, 20261,080.001,090.001,040.101,073.451,073.45-0.03%24,776
Jan 19, 20261,092.851,116.001,041.601,073.751,073.75-1.72%11,846
Jan 16, 20261,080.001,118.001,079.951,092.501,092.502.19%6,540
Jan 14, 20261,060.001,080.001,020.001,069.051,069.051.03%4,368
Jan 13, 20261,084.051,119.801,042.351,058.101,058.10-3.39%8,182
Jan 12, 20261,154.051,177.751,077.851,095.251,095.25-5.04%28,060
Jan 9, 20261,093.551,160.001,093.551,153.351,153.355.58%143,386
Jan 8, 20261,126.051,127.101,063.351,092.351,092.35-3.02%13,135
Jan 7, 20261,184.701,184.701,115.001,126.401,126.40-4.19%22,557
Jan 6, 20261,111.901,188.001,100.001,175.701,175.706.89%45,394
Jan 5, 20261,104.001,128.001,060.151,099.901,099.90-0.44%11,760
Jan 2, 20261,129.951,129.951,101.001,104.751,104.75-1.90%4,599
Jan 1, 20261,120.001,143.951,103.051,126.201,126.201.61%6,464
Dec 31, 20251,110.001,126.001,097.001,108.351,108.350.33%10,708
Dec 30, 20251,136.301,154.001,080.001,104.651,104.65-2.79%11,582
Dec 29, 20251,101.451,200.001,057.451,136.301,136.303.16%15,291
Dec 26, 20251,193.001,196.251,091.251,101.451,101.45-5.19%28,808
Dec 24, 20251,134.001,178.951,133.851,161.701,161.702.97%31,196
Dec 23, 20251,059.951,148.301,051.101,128.151,128.157.33%49,040
Dec 22, 20251,032.251,059.001,032.251,051.101,051.102.40%14,738
Dec 19, 20251,002.001,049.001,002.001,026.451,026.452.71%16,571
Dec 18, 2025937.001,028.00937.00999.40999.404.90%30,193
Dec 17, 2025922.00974.90900.00952.75952.752.36%15,904
Dec 16, 2025944.15966.85925.25930.75930.75-1.42%3,973
Dec 15, 2025976.00976.00940.00944.15944.15-2.20%8,351
Dec 12, 2025940.00976.40939.00965.35965.351.17%10,833
Dec 11, 2025910.00965.00895.25954.20954.206.46%15,318
Dec 10, 2025880.00919.95880.00896.30896.30-0.32%8,289
Dec 9, 2025871.35918.00865.05899.15899.153.19%8,820
Dec 8, 2025909.00909.00851.95871.35871.35-2.72%10,344
Dec 5, 2025897.95909.90880.00895.70895.700.87%5,822
Dec 4, 2025910.20916.95885.15888.00888.00-1.95%6,584
Dec 3, 2025920.05924.80901.75905.65905.65-1.75%4,034
Dec 2, 2025915.05930.90910.00921.75921.75-0.18%8,304
Dec 1, 2025929.00960.00916.00923.40923.40-0.86%13,851
Nov 28, 2025923.95945.05913.00931.45931.450.95%4,533
Nov 27, 2025900.00929.80900.00922.65922.651.59%5,564
Nov 26, 2025908.95910.95888.00908.20908.201.18%4,678
Nov 25, 2025900.00914.95890.10897.60897.60-0.06%3,717
Nov 24, 2025944.10951.20890.00898.15898.15-4.87%10,827
Nov 21, 2025941.00959.35922.35944.10944.10-1.09%8,185
Nov 20, 2025946.00964.90946.00954.50954.500.09%10,950
Nov 19, 2025968.85968.85938.10953.65953.65-6,207
Nov 18, 2025950.05967.80938.25953.65953.650.35%4,797
Nov 17, 2025978.60978.60942.10950.35950.35-0.76%13,483
Nov 14, 2025982.70997.00925.00957.65957.65-1.42%38,997
Nov 13, 2025865.201,010.45865.20971.40971.4010.24%60,692
Nov 12, 2025836.05934.05831.10881.15881.155.12%17,136
Nov 11, 2025851.00871.95828.80838.20838.20-1.91%4,679
Nov 10, 2025851.05883.95841.20854.50854.50-0.56%5,067
Nov 7, 2025888.65888.65850.00859.30859.30-1.13%6,615
Nov 6, 2025899.90904.55865.05869.10869.10-3.24%12,341
Nov 4, 2025897.95907.85872.05898.20898.201.77%8,355
Nov 3, 2025898.00906.80880.00882.60882.60-1.19%6,759
Oct 31, 2025892.00895.75870.00893.25893.25-0.33%5,124
Oct 30, 2025901.00904.75890.05896.20896.20-1.01%3,006
Oct 29, 2025896.00912.65890.05905.30905.30-0.31%5,742
Oct 28, 2025904.95912.85891.00908.10908.100.35%6,586
Oct 27, 2025919.55924.85892.05904.95904.95-1.10%6,899
Oct 24, 2025911.00927.05900.00915.00915.000.69%14,079
Oct 23, 2025894.00921.00890.00908.75908.751.70%10,282
Oct 21, 2025894.95905.00870.00893.60893.601.50%7,014
Oct 20, 2025850.60885.00841.80880.40880.401.44%8,006
Oct 17, 2025846.00875.00840.00867.90867.902.50%7,378
Oct 16, 2025855.00858.20845.00846.70846.70-1.47%12,289
Oct 15, 2025874.30874.30857.00859.30859.30-1.18%9,883
Oct 14, 2025863.05877.95856.05869.60869.600.82%4,534
Oct 13, 2025871.65889.80849.95862.55862.55-1.04%10,499