Kwality Pharmaceuticals Limited (BOM:539997)
India
· Delayed Price · Currency is INR 1,594.85
-17.15 (-1.06%)
At close: Apr 29, 2026
Kwality Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,615.10 | 1,650.95 | 1,590.00 | 1,594.85 | 1,594.85 | -1.06% | 6,756 |
| Apr 28, 2026 | 1,603.00 | 1,657.35 | 1,596.05 | 1,612.00 | 1,612.00 | 0.90% | 7,633 |
| Apr 27, 2026 | 1,610.25 | 1,653.10 | 1,590.00 | 1,597.65 | 1,597.65 | -1.76% | 7,202 |
| Apr 24, 2026 | 1,723.95 | 1,723.95 | 1,607.05 | 1,626.30 | 1,626.30 | -3.39% | 5,374 |
| Apr 23, 2026 | 1,640.00 | 1,728.15 | 1,640.00 | 1,683.35 | 1,683.35 | 2.66% | 7,332 |
| Apr 22, 2026 | 1,552.05 | 1,660.95 | 1,552.05 | 1,639.70 | 1,639.70 | 3.53% | 10,569 |
| Apr 21, 2026 | 1,662.05 | 1,691.90 | 1,560.00 | 1,583.75 | 1,583.75 | -4.84% | 24,694 |
| Apr 20, 2026 | 1,775.00 | 1,782.00 | 1,650.00 | 1,664.30 | 1,664.30 | -4.73% | 25,820 |
| Apr 17, 2026 | 1,699.95 | 1,760.00 | 1,692.10 | 1,747.00 | 1,747.00 | 4.01% | 32,456 |
| Apr 16, 2026 | 1,549.95 | 1,740.00 | 1,536.35 | 1,679.70 | 1,679.70 | 8.55% | 75,392 |
| Apr 15, 2026 | 1,534.00 | 1,620.75 | 1,502.40 | 1,547.40 | 1,547.40 | 3.23% | 28,239 |
| Apr 13, 2026 | 1,526.00 | 1,544.00 | 1,477.00 | 1,499.05 | 1,499.05 | -3.48% | 19,934 |
| Apr 10, 2026 | 1,510.00 | 1,618.40 | 1,510.00 | 1,553.15 | 1,553.15 | 3.49% | 48,965 |
| Apr 9, 2026 | 1,526.95 | 1,564.00 | 1,481.00 | 1,500.75 | 1,500.75 | -0.02% | 15,570 |
| Apr 8, 2026 | 1,548.80 | 1,590.25 | 1,476.00 | 1,501.05 | 1,501.05 | 0.16% | 26,898 |
| Apr 7, 2026 | 1,444.95 | 1,530.00 | 1,418.00 | 1,498.70 | 1,498.70 | 4.58% | 26,545 |
| Apr 6, 2026 | 1,449.75 | 1,449.75 | 1,382.80 | 1,433.10 | 1,433.10 | 0.64% | 24,433 |
| Apr 2, 2026 | 1,371.00 | 1,430.00 | 1,335.55 | 1,424.05 | 1,424.05 | 1.42% | 22,418 |
| Apr 1, 2026 | 1,350.00 | 1,425.00 | 1,350.00 | 1,404.10 | 1,404.10 | 7.48% | 26,327 |
| Mar 30, 2026 | 1,418.00 | 1,418.05 | 1,270.00 | 1,306.35 | 1,306.35 | -6.09% | 66,244 |
| Mar 27, 2026 | 1,455.00 | 1,460.05 | 1,365.00 | 1,391.10 | 1,391.10 | -4.50% | 53,807 |
| Mar 25, 2026 | 1,476.50 | 1,487.05 | 1,427.10 | 1,456.65 | 1,456.65 | -0.47% | 26,901 |
| Mar 24, 2026 | 1,471.50 | 1,526.90 | 1,442.00 | 1,463.50 | 1,463.50 | 0.50% | 24,536 |
| Mar 23, 2026 | 1,510.00 | 1,529.00 | 1,450.00 | 1,456.15 | 1,456.15 | -4.06% | 23,554 |
| Mar 20, 2026 | 1,579.00 | 1,597.00 | 1,495.00 | 1,517.80 | 1,517.80 | -1.93% | 12,993 |
| Mar 19, 2026 | 1,547.80 | 1,567.90 | 1,490.00 | 1,547.60 | 1,547.60 | -1.03% | 26,438 |
| Mar 18, 2026 | 1,689.90 | 1,689.90 | 1,540.00 | 1,563.65 | 1,563.65 | -1.91% | 30,346 |
| Mar 17, 2026 | 1,626.95 | 1,640.00 | 1,560.00 | 1,594.10 | 1,594.10 | 0.54% | 17,363 |
| Mar 16, 2026 | 1,585.00 | 1,635.55 | 1,532.65 | 1,585.55 | 1,585.55 | 0.28% | 23,706 |
| Mar 13, 2026 | 1,665.05 | 1,711.25 | 1,556.60 | 1,581.10 | 1,581.10 | -4.77% | 34,980 |
| Mar 12, 2026 | 1,699.95 | 1,740.00 | 1,621.60 | 1,660.25 | 1,660.25 | -0.16% | 40,582 |
| Mar 11, 2026 | 1,579.00 | 1,710.00 | 1,576.45 | 1,662.90 | 1,662.90 | 6.62% | 50,610 |
| Mar 10, 2026 | 1,540.00 | 1,579.90 | 1,501.00 | 1,559.70 | 1,559.70 | 4.47% | 38,653 |
| Mar 9, 2026 | 1,420.20 | 1,544.00 | 1,360.00 | 1,492.95 | 1,492.95 | 2.91% | 23,522 |
| Mar 6, 2026 | 1,513.55 | 1,549.00 | 1,399.40 | 1,450.75 | 1,450.75 | -4.10% | 34,756 |
| Mar 5, 2026 | 1,458.15 | 1,570.00 | 1,458.15 | 1,512.85 | 1,512.85 | 4.09% | 35,624 |
| Mar 4, 2026 | 1,510.00 | 1,510.00 | 1,410.05 | 1,453.45 | 1,453.45 | -4.02% | 30,916 |
| Mar 2, 2026 | 1,436.00 | 1,548.95 | 1,436.00 | 1,514.30 | 1,514.30 | -2.67% | 30,516 |
| Feb 27, 2026 | 1,464.00 | 1,599.00 | 1,464.00 | 1,555.85 | 1,555.85 | 6.24% | 89,428 |
| Feb 26, 2026 | 1,439.00 | 1,473.95 | 1,412.00 | 1,464.50 | 1,464.50 | 1.89% | 12,862 |
| Feb 25, 2026 | 1,336.00 | 1,489.00 | 1,336.00 | 1,437.40 | 1,437.40 | 7.32% | 63,731 |
| Feb 24, 2026 | 1,429.00 | 1,444.00 | 1,322.00 | 1,339.30 | 1,339.30 | -5.11% | 47,316 |
| Feb 23, 2026 | 1,457.00 | 1,478.95 | 1,400.00 | 1,411.40 | 1,411.40 | -0.93% | 19,046 |
| Feb 20, 2026 | 1,469.00 | 1,545.00 | 1,392.20 | 1,424.70 | 1,424.70 | -1.99% | 40,619 |
| Feb 19, 2026 | 1,450.00 | 1,496.95 | 1,421.60 | 1,453.65 | 1,453.65 | 0.07% | 25,661 |
| Feb 18, 2026 | 1,453.35 | 1,599.00 | 1,440.00 | 1,452.60 | 1,452.60 | -0.05% | 45,026 |
| Feb 17, 2026 | 1,414.95 | 1,480.00 | 1,362.00 | 1,453.35 | 1,453.35 | 2.26% | 46,200 |
| Feb 16, 2026 | 1,441.00 | 1,572.00 | 1,350.00 | 1,421.25 | 1,421.25 | -0.70% | 106,746 |
| Feb 13, 2026 | 1,388.00 | 1,456.00 | 1,321.10 | 1,431.20 | 1,431.20 | 5.08% | 182,350 |
| Feb 12, 2026 | 1,150.00 | 1,377.00 | 1,150.00 | 1,362.00 | 1,362.00 | 18.69% | 251,784 |
| Feb 11, 2026 | 1,148.00 | 1,154.95 | 1,131.05 | 1,147.50 | 1,147.50 | 0.91% | 8,507 |
| Feb 10, 2026 | 1,174.65 | 1,199.90 | 1,120.00 | 1,137.20 | 1,137.20 | -2.52% | 24,221 |
| Feb 9, 2026 | 1,151.00 | 1,185.00 | 1,151.00 | 1,166.60 | 1,166.60 | 0.77% | 6,078 |
| Feb 6, 2026 | 1,141.50 | 1,189.95 | 1,135.05 | 1,157.65 | 1,157.65 | -0.26% | 4,220 |
| Feb 5, 2026 | 1,224.00 | 1,225.00 | 1,120.10 | 1,160.70 | 1,160.70 | -2.76% | 27,660 |
| Feb 4, 2026 | 1,145.00 | 1,199.90 | 1,130.10 | 1,193.70 | 1,193.70 | 4.79% | 32,248 |
| Feb 3, 2026 | 1,072.10 | 1,149.00 | 1,072.10 | 1,139.10 | 1,139.10 | 8.27% | 15,101 |
| Feb 2, 2026 | 1,079.95 | 1,085.90 | 1,032.30 | 1,052.10 | 1,052.10 | -0.56% | 4,280 |
| Feb 1, 2026 | 1,053.05 | 1,076.00 | 1,041.50 | 1,058.00 | 1,058.00 | -0.69% | 4,588 |
| Jan 30, 2026 | 1,098.25 | 1,098.25 | 1,048.25 | 1,065.30 | 1,065.30 | -1.14% | 3,194 |
| Jan 29, 2026 | 1,093.00 | 1,093.05 | 1,059.20 | 1,077.60 | 1,077.60 | 0.68% | 3,616 |
| Jan 28, 2026 | 1,071.95 | 1,094.00 | 1,052.00 | 1,070.30 | 1,070.30 | 1.61% | 5,959 |
| Jan 27, 2026 | 1,110.05 | 1,111.95 | 1,025.00 | 1,053.30 | 1,053.30 | -5.10% | 11,516 |
| Jan 23, 2026 | 1,129.95 | 1,160.00 | 1,096.70 | 1,109.85 | 1,109.85 | -1.71% | 8,829 |
| Jan 22, 2026 | 1,106.35 | 1,135.00 | 1,087.90 | 1,129.20 | 1,129.20 | 4.43% | 25,490 |
| Jan 21, 2026 | 1,073.00 | 1,093.20 | 1,040.10 | 1,081.30 | 1,081.30 | 0.73% | 13,797 |
| Jan 20, 2026 | 1,080.00 | 1,090.00 | 1,040.10 | 1,073.45 | 1,073.45 | -0.03% | 24,776 |
| Jan 19, 2026 | 1,092.85 | 1,116.00 | 1,041.60 | 1,073.75 | 1,073.75 | -1.72% | 11,846 |
| Jan 16, 2026 | 1,080.00 | 1,118.00 | 1,079.95 | 1,092.50 | 1,092.50 | 2.19% | 6,540 |
| Jan 14, 2026 | 1,060.00 | 1,080.00 | 1,020.00 | 1,069.05 | 1,069.05 | 1.03% | 4,368 |
| Jan 13, 2026 | 1,084.05 | 1,119.80 | 1,042.35 | 1,058.10 | 1,058.10 | -3.39% | 8,182 |
| Jan 12, 2026 | 1,154.05 | 1,177.75 | 1,077.85 | 1,095.25 | 1,095.25 | -5.04% | 28,060 |
| Jan 9, 2026 | 1,093.55 | 1,160.00 | 1,093.55 | 1,153.35 | 1,153.35 | 5.58% | 143,386 |
| Jan 8, 2026 | 1,126.05 | 1,127.10 | 1,063.35 | 1,092.35 | 1,092.35 | -3.02% | 13,135 |
| Jan 7, 2026 | 1,184.70 | 1,184.70 | 1,115.00 | 1,126.40 | 1,126.40 | -4.19% | 22,557 |
| Jan 6, 2026 | 1,111.90 | 1,188.00 | 1,100.00 | 1,175.70 | 1,175.70 | 6.89% | 45,394 |
| Jan 5, 2026 | 1,104.00 | 1,128.00 | 1,060.15 | 1,099.90 | 1,099.90 | -0.44% | 11,760 |
| Jan 2, 2026 | 1,129.95 | 1,129.95 | 1,101.00 | 1,104.75 | 1,104.75 | -1.90% | 4,599 |
| Jan 1, 2026 | 1,120.00 | 1,143.95 | 1,103.05 | 1,126.20 | 1,126.20 | 1.61% | 6,464 |
| Dec 31, 2025 | 1,110.00 | 1,126.00 | 1,097.00 | 1,108.35 | 1,108.35 | 0.33% | 10,708 |
| Dec 30, 2025 | 1,136.30 | 1,154.00 | 1,080.00 | 1,104.65 | 1,104.65 | -2.79% | 11,582 |
| Dec 29, 2025 | 1,101.45 | 1,200.00 | 1,057.45 | 1,136.30 | 1,136.30 | 3.16% | 15,291 |
| Dec 26, 2025 | 1,193.00 | 1,196.25 | 1,091.25 | 1,101.45 | 1,101.45 | -5.19% | 28,808 |
| Dec 24, 2025 | 1,134.00 | 1,178.95 | 1,133.85 | 1,161.70 | 1,161.70 | 2.97% | 31,196 |
| Dec 23, 2025 | 1,059.95 | 1,148.30 | 1,051.10 | 1,128.15 | 1,128.15 | 7.33% | 49,040 |
| Dec 22, 2025 | 1,032.25 | 1,059.00 | 1,032.25 | 1,051.10 | 1,051.10 | 2.40% | 14,738 |
| Dec 19, 2025 | 1,002.00 | 1,049.00 | 1,002.00 | 1,026.45 | 1,026.45 | 2.71% | 16,571 |
| Dec 18, 2025 | 937.00 | 1,028.00 | 937.00 | 999.40 | 999.40 | 4.90% | 30,193 |
| Dec 17, 2025 | 922.00 | 974.90 | 900.00 | 952.75 | 952.75 | 2.36% | 15,904 |
| Dec 16, 2025 | 944.15 | 966.85 | 925.25 | 930.75 | 930.75 | -1.42% | 3,973 |
| Dec 15, 2025 | 976.00 | 976.00 | 940.00 | 944.15 | 944.15 | -2.20% | 8,351 |
| Dec 12, 2025 | 940.00 | 976.40 | 939.00 | 965.35 | 965.35 | 1.17% | 10,833 |
| Dec 11, 2025 | 910.00 | 965.00 | 895.25 | 954.20 | 954.20 | 6.46% | 15,318 |
| Dec 10, 2025 | 880.00 | 919.95 | 880.00 | 896.30 | 896.30 | -0.32% | 8,289 |
| Dec 9, 2025 | 871.35 | 918.00 | 865.05 | 899.15 | 899.15 | 3.19% | 8,820 |
| Dec 8, 2025 | 909.00 | 909.00 | 851.95 | 871.35 | 871.35 | -2.72% | 10,344 |
| Dec 5, 2025 | 897.95 | 909.90 | 880.00 | 895.70 | 895.70 | 0.87% | 5,822 |
| Dec 4, 2025 | 910.20 | 916.95 | 885.15 | 888.00 | 888.00 | -1.95% | 6,584 |
| Dec 3, 2025 | 920.05 | 924.80 | 901.75 | 905.65 | 905.65 | -1.75% | 4,034 |
| Dec 2, 2025 | 915.05 | 930.90 | 910.00 | 921.75 | 921.75 | -0.18% | 8,304 |