Quest Flow Controls Limited (BOM:543982)
India
· Delayed Price · Currency is INR 144.50
-7.35 (-4.84%)
At close: Mar 9, 2026
Quest Flow Controls Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 145.50 | 147.00 | 140.95 | 144.50 | 144.50 | -4.84% | 31,800 |
| Mar 6, 2026 | 147.00 | 155.00 | 147.00 | 151.85 | 151.85 | 0.40% | 18,200 |
| Mar 5, 2026 | 159.75 | 159.80 | 142.55 | 151.25 | 151.25 | -0.82% | 154,400 |
| Mar 4, 2026 | 155.00 | 165.00 | 145.20 | 152.50 | 152.50 | -7.58% | 23,400 |
| Mar 2, 2026 | 168.50 | 169.00 | 162.00 | 165.00 | 165.00 | -4.62% | 4,800 |
| Feb 27, 2026 | 175.00 | 182.95 | 168.20 | 173.00 | 173.00 | -2.15% | 7,600 |
| Feb 26, 2026 | 181.25 | 186.00 | 176.00 | 176.80 | 176.80 | -2.46% | 6,000 |
| Feb 25, 2026 | 185.00 | 185.00 | 175.00 | 181.25 | 181.25 | -1.15% | 8,400 |
| Feb 24, 2026 | 188.00 | 188.00 | 182.50 | 183.35 | 183.35 | -3.32% | 8,800 |
| Feb 23, 2026 | 187.50 | 190.50 | 187.50 | 189.65 | 189.65 | 3.04% | 25,400 |
| Feb 20, 2026 | 185.00 | 190.00 | 183.60 | 184.05 | 184.05 | 0.27% | 23,800 |
| Feb 19, 2026 | 186.25 | 192.70 | 182.50 | 183.55 | 183.55 | -5.94% | 33,400 |
| Feb 18, 2026 | 198.00 | 198.00 | 188.00 | 195.15 | 195.15 | -1.19% | 25,000 |
| Feb 17, 2026 | 183.90 | 198.00 | 183.90 | 197.50 | 197.50 | 5.05% | 36,800 |
| Feb 16, 2026 | 186.55 | 190.90 | 184.00 | 188.00 | 188.00 | 0.78% | 3,800 |
| Feb 13, 2026 | 190.30 | 190.30 | 182.25 | 186.55 | 186.55 | -1.97% | 32,200 |
| Feb 12, 2026 | 187.00 | 196.00 | 183.20 | 190.30 | 190.30 | 1.01% | 50,000 |
| Feb 11, 2026 | 208.95 | 212.00 | 187.00 | 188.40 | 188.40 | -7.28% | 29,000 |
| Feb 10, 2026 | 207.90 | 208.00 | 199.50 | 203.20 | 203.20 | -0.20% | 10,200 |
| Feb 9, 2026 | 190.25 | 204.45 | 190.25 | 203.60 | 203.60 | 7.16% | 21,400 |
| Feb 6, 2026 | 200.00 | 203.65 | 183.55 | 190.00 | 190.00 | -4.21% | 21,800 |
| Feb 5, 2026 | 199.00 | 200.00 | 195.70 | 198.35 | 198.35 | 3.66% | 15,600 |
| Feb 4, 2026 | 195.90 | 205.00 | 188.00 | 191.35 | 191.35 | -0.93% | 30,000 |
| Feb 3, 2026 | 195.00 | 209.60 | 183.00 | 193.15 | 193.15 | 10.56% | 35,000 |
| Feb 2, 2026 | 178.80 | 178.80 | 161.00 | 174.70 | 174.70 | -5.05% | 9,800 |
| Feb 1, 2026 | 180.00 | 191.00 | 176.05 | 184.00 | 184.00 | 5.14% | 4,600 |
| Jan 30, 2026 | 173.45 | 178.50 | 173.45 | 175.00 | 175.00 | -2.26% | 4,400 |
| Jan 29, 2026 | 188.00 | 188.00 | 178.25 | 179.05 | 179.05 | -4.76% | 8,600 |
| Jan 28, 2026 | 186.80 | 191.85 | 181.10 | 188.00 | 188.00 | 0.59% | 4,400 |
| Jan 27, 2026 | 190.00 | 192.50 | 177.00 | 186.90 | 186.90 | 5.27% | 7,600 |
| Jan 23, 2026 | 189.00 | 189.00 | 172.00 | 177.55 | 177.55 | -4.16% | 7,200 |
| Jan 22, 2026 | 170.00 | 204.60 | 165.25 | 185.25 | 185.25 | 8.33% | 18,200 |
| Jan 21, 2026 | 170.00 | 177.00 | 165.00 | 171.00 | 171.00 | 0.59% | 4,200 |
| Jan 20, 2026 | 180.00 | 180.00 | 170.00 | 170.00 | 170.00 | -9.69% | 5,800 |
| Jan 19, 2026 | 184.00 | 199.50 | 182.00 | 188.25 | 188.25 | 7.08% | 54,000 |
| Jan 16, 2026 | 141.30 | 175.80 | 141.30 | 175.80 | 175.80 | 20.00% | 22,400 |
| Jan 14, 2026 | 139.00 | 150.00 | 137.85 | 146.50 | 146.50 | -0.88% | 89,000 |
| Jan 13, 2026 | 159.35 | 162.00 | 141.25 | 147.80 | 147.80 | -7.22% | 23,200 |
| Jan 12, 2026 | 166.60 | 166.60 | 148.80 | 159.30 | 159.30 | -4.47% | 23,400 |
| Jan 9, 2026 | 171.00 | 174.70 | 160.10 | 166.75 | 166.75 | -4.17% | 9,400 |
| Jan 8, 2026 | 180.00 | 180.00 | 172.00 | 174.00 | 174.00 | -3.31% | 9,400 |
| Jan 7, 2026 | 186.45 | 186.45 | 177.00 | 179.95 | 179.95 | -0.17% | 20,000 |
| Jan 6, 2026 | 193.60 | 194.80 | 180.00 | 180.25 | 180.25 | -5.03% | 24,000 |
| Jan 5, 2026 | 184.90 | 190.95 | 182.40 | 189.80 | 189.80 | 6.57% | 10,400 |
| Jan 2, 2026 | 173.00 | 184.90 | 173.00 | 178.10 | 178.10 | 0.06% | 11,600 |
| Jan 1, 2026 | 174.00 | 182.00 | 174.00 | 178.00 | 178.00 | 0.42% | 3,000 |
| Dec 31, 2025 | 171.00 | 181.00 | 170.95 | 177.25 | 177.25 | 0.14% | 18,400 |
| Dec 30, 2025 | 177.00 | 182.00 | 177.00 | 177.00 | 177.00 | -1.86% | 7,200 |
| Dec 29, 2025 | 185.00 | 193.50 | 180.00 | 180.35 | 180.35 | -2.59% | 7,400 |
| Dec 26, 2025 | 192.40 | 192.40 | 182.30 | 185.15 | 185.15 | -4.93% | 35,000 |
| Dec 24, 2025 | 198.50 | 201.95 | 194.10 | 194.75 | 194.75 | 0.15% | 7,800 |
| Dec 23, 2025 | 196.55 | 202.70 | 193.55 | 194.45 | 194.45 | -0.77% | 8,200 |
| Dec 22, 2025 | 197.00 | 204.10 | 195.10 | 195.95 | 195.95 | -1.46% | 7,800 |
| Dec 19, 2025 | 192.00 | 199.00 | 190.05 | 198.85 | 198.85 | 2.11% | 6,200 |
| Dec 18, 2025 | 205.00 | 207.00 | 190.00 | 194.75 | 194.75 | -5.92% | 18,800 |
| Dec 17, 2025 | 212.50 | 212.50 | 200.00 | 207.00 | 207.00 | 3.50% | 6,200 |
| Dec 16, 2025 | 204.00 | 205.00 | 200.00 | 200.00 | 200.00 | -3.38% | 5,800 |
| Dec 15, 2025 | 207.50 | 207.95 | 200.20 | 207.00 | 207.00 | -0.46% | 8,800 |
| Dec 12, 2025 | 202.60 | 210.00 | 201.00 | 207.95 | 207.95 | 3.66% | 33,000 |
| Dec 11, 2025 | 197.95 | 203.50 | 194.10 | 200.60 | 200.60 | 1.83% | 20,600 |
| Dec 10, 2025 | 197.05 | 203.90 | 196.00 | 197.00 | 197.00 | 0.51% | 4,800 |
| Dec 9, 2025 | 198.00 | 198.00 | 190.05 | 196.00 | 196.00 | -2.71% | 20,400 |
| Dec 8, 2025 | 204.50 | 206.00 | 200.00 | 201.45 | 201.45 | -1.49% | 13,800 |
| Dec 5, 2025 | 204.50 | 205.20 | 204.00 | 204.50 | 204.50 | -0.58% | 7,000 |
| Dec 4, 2025 | 213.00 | 216.75 | 204.00 | 205.70 | 205.70 | -5.12% | 4,400 |
| Dec 3, 2025 | 216.25 | 217.00 | 214.00 | 216.80 | 216.80 | 1.26% | 3,800 |
| Dec 2, 2025 | 207.45 | 215.00 | 202.30 | 214.10 | 214.10 | -0.65% | 27,600 |
| Dec 1, 2025 | 219.00 | 228.95 | 201.00 | 215.50 | 215.50 | -2.11% | 23,200 |
| Nov 28, 2025 | 218.00 | 220.95 | 210.10 | 220.15 | 220.15 | 2.40% | 8,400 |
| Nov 27, 2025 | 209.00 | 215.95 | 209.00 | 215.00 | 215.00 | 5.06% | 7,400 |
| Nov 26, 2025 | 212.45 | 212.45 | 196.10 | 204.65 | 204.65 | -3.67% | 15,800 |
| Nov 25, 2025 | 211.00 | 215.95 | 211.00 | 212.45 | 212.45 | -0.77% | 5,400 |
| Nov 24, 2025 | 215.65 | 220.00 | 212.85 | 214.10 | 214.10 | -0.72% | 15,000 |
| Nov 21, 2025 | 220.00 | 226.00 | 213.55 | 215.65 | 215.65 | -3.53% | 48,000 |
| Nov 20, 2025 | 221.20 | 225.00 | 221.20 | 223.55 | 223.55 | -1.50% | 5,000 |
| Nov 19, 2025 | 227.00 | 231.90 | 222.10 | 226.95 | 226.95 | 0.04% | 11,200 |
| Nov 18, 2025 | 240.00 | 240.00 | 226.05 | 226.85 | 226.85 | -3.12% | 10,400 |
| Nov 17, 2025 | 244.00 | 272.00 | 230.00 | 234.15 | 234.15 | -5.30% | 46,600 |
| Nov 14, 2025 | 250.00 | 255.00 | 245.00 | 247.25 | 247.25 | -1.10% | 8,600 |
| Nov 13, 2025 | 250.00 | 262.00 | 244.00 | 250.00 | 250.00 | 0.66% | 7,400 |
| Nov 12, 2025 | 255.00 | 260.00 | 248.00 | 248.35 | 248.35 | 1.06% | 13,800 |
| Nov 11, 2025 | 230.00 | 247.00 | 230.00 | 245.75 | 245.75 | 7.03% | 9,400 |
| Nov 10, 2025 | 234.00 | 234.50 | 212.00 | 229.60 | 229.60 | 0.59% | 22,600 |
| Nov 7, 2025 | 233.90 | 242.40 | 225.25 | 228.25 | 228.25 | -0.76% | 8,000 |
| Nov 6, 2025 | 245.00 | 247.50 | 229.00 | 230.00 | 230.00 | -6.52% | 22,400 |
| Nov 4, 2025 | 255.00 | 260.00 | 245.00 | 246.05 | 246.05 | -1.97% | 4,800 |
| Nov 3, 2025 | 255.00 | 260.00 | 245.00 | 251.00 | 251.00 | -1.76% | 8,000 |
| Oct 31, 2025 | 251.20 | 256.25 | 244.00 | 255.50 | 255.50 | 1.71% | 5,200 |
| Oct 30, 2025 | 253.10 | 269.40 | 248.00 | 251.20 | 251.20 | -6.96% | 37,000 |
| Oct 29, 2025 | 251.00 | 272.50 | 251.00 | 270.00 | 270.00 | 3.45% | 1,800 |
| Oct 28, 2025 | 270.50 | 270.50 | 252.10 | 261.00 | 261.00 | -3.51% | 4,400 |
| Oct 27, 2025 | 260.05 | 275.00 | 260.05 | 270.50 | 270.50 | 3.09% | 15,800 |
| Oct 24, 2025 | 268.00 | 268.00 | 251.05 | 262.40 | 262.40 | 0.73% | 6,000 |
| Oct 23, 2025 | 235.00 | 263.00 | 235.00 | 260.50 | 260.50 | 10.95% | 33,600 |
| Oct 21, 2025 | 225.10 | 235.00 | 225.10 | 234.80 | 234.80 | 4.40% | 4,000 |
| Oct 20, 2025 | 231.85 | 231.85 | 220.00 | 224.90 | 224.90 | -3.00% | 16,000 |
| Oct 17, 2025 | 265.00 | 269.30 | 229.00 | 231.85 | 231.85 | -9.35% | 31,400 |
| Oct 16, 2025 | 224.00 | 261.90 | 222.10 | 255.75 | 255.75 | 13.36% | 83,600 |
| Oct 15, 2025 | 236.00 | 236.00 | 220.00 | 225.60 | 225.60 | -5.21% | 21,000 |
| Oct 14, 2025 | 243.50 | 243.50 | 238.00 | 238.00 | 238.00 | -3.33% | 5,400 |