Quality Power Electrical Equipments Limited (NSE:QPOWER)
India
· Delayed Price · Currency is INR 795.90
-37.85 (-4.54%)
At close: Mar 9, 2026
NSE:QPOWER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 803.45 | 818.95 | 780.25 | 795.90 | 795.90 | -4.54% | 589,439 |
| Mar 6, 2026 | 804.00 | 853.70 | 797.25 | 833.75 | 833.75 | 4.26% | 1,143,499 |
| Mar 5, 2026 | 798.00 | 816.30 | 782.25 | 799.65 | 799.65 | 1.30% | 604,206 |
| Mar 4, 2026 | 820.00 | 820.00 | 784.50 | 789.40 | 789.40 | -4.81% | 899,742 |
| Mar 2, 2026 | 810.00 | 854.80 | 800.00 | 829.25 | 829.25 | -4.40% | 1,123,622 |
| Feb 27, 2026 | 904.95 | 922.00 | 853.00 | 867.40 | 867.40 | -3.86% | 1,154,555 |
| Feb 26, 2026 | 904.95 | 910.00 | 888.00 | 902.20 | 902.20 | 0.31% | 611,943 |
| Feb 25, 2026 | 890.00 | 917.00 | 882.45 | 899.45 | 899.45 | 1.67% | 1,408,556 |
| Feb 24, 2026 | 885.00 | 904.80 | 877.10 | 884.65 | 884.65 | 0.39% | 822,713 |
| Feb 23, 2026 | 895.00 | 924.90 | 875.00 | 881.25 | 881.25 | -0.14% | 1,403,264 |
| Feb 20, 2026 | 853.45 | 898.20 | 852.05 | 882.50 | 882.50 | 2.78% | 1,038,480 |
| Feb 19, 2026 | 865.00 | 904.75 | 846.10 | 858.60 | 858.60 | -2.36% | 1,195,617 |
| Feb 18, 2026 | 883.00 | 914.25 | 871.00 | 879.35 | 879.35 | 0.51% | 1,803,944 |
| Feb 17, 2026 | 836.45 | 925.00 | 827.20 | 874.90 | 874.90 | 5.31% | 5,324,242 |
| Feb 16, 2026 | 806.00 | 849.70 | 802.00 | 830.75 | 830.75 | 3.06% | 1,909,691 |
| Feb 13, 2026 | 802.90 | 818.60 | 785.00 | 806.05 | 806.05 | 0.68% | 836,232 |
| Feb 12, 2026 | 772.05 | 827.25 | 768.80 | 800.60 | 800.60 | 4.30% | 1,745,298 |
| Feb 11, 2026 | 797.20 | 800.00 | 757.85 | 767.60 | 767.60 | -3.53% | 765,754 |
| Feb 10, 2026 | 813.00 | 814.00 | 787.00 | 795.65 | 795.65 | -1.84% | 586,607 |
| Feb 9, 2026 | 823.00 | 831.50 | 804.00 | 810.55 | 810.55 | -1.03% | 757,445 |
| Feb 6, 2026 | 810.00 | 834.00 | 793.45 | 819.00 | 819.00 | 0.29% | 1,316,274 |
| Feb 5, 2026 | 805.00 | 844.95 | 775.00 | 816.65 | 816.65 | 6.83% | 7,116,496 |
| Feb 4, 2026 | 750.65 | 778.00 | 745.00 | 764.45 | 764.45 | 2.79% | 949,863 |
| Feb 3, 2026 | 752.00 | 758.00 | 718.80 | 743.70 | 743.70 | 3.46% | 724,730 |
| Feb 2, 2026 | 687.00 | 724.80 | 678.55 | 718.80 | 718.80 | 4.16% | 693,592 |
| Feb 1, 2026 | 680.00 | 721.90 | 633.30 | 690.10 | 690.10 | 3.51% | 1,215,016 |
| Jan 30, 2026 | 610.00 | 674.70 | 605.20 | 666.70 | 666.70 | 8.58% | 1,231,529 |
| Jan 29, 2026 | 596.40 | 628.15 | 582.30 | 614.00 | 614.00 | 2.95% | 502,984 |
| Jan 28, 2026 | 603.10 | 614.95 | 593.05 | 596.40 | 596.40 | 0.22% | 517,222 |
| Jan 27, 2026 | 606.00 | 612.00 | 581.00 | 595.10 | 595.10 | -0.49% | 778,669 |
| Jan 23, 2026 | 664.00 | 664.00 | 589.25 | 598.05 | 598.05 | -10.26% | 1,390,581 |
| Jan 22, 2026 | 670.00 | 677.00 | 659.00 | 666.45 | 666.45 | 1.04% | 418,193 |
| Jan 21, 2026 | 662.00 | 681.45 | 653.20 | 659.60 | 659.60 | -1.15% | 603,601 |
| Jan 20, 2026 | 700.00 | 704.85 | 662.00 | 667.30 | 667.30 | -4.51% | 660,233 |
| Jan 19, 2026 | 687.90 | 732.00 | 680.00 | 698.80 | 698.80 | 1.58% | 1,280,072 |
| Jan 16, 2026 | 657.60 | 704.80 | 652.20 | 687.90 | 687.90 | 4.85% | 1,178,411 |
| Jan 14, 2026 | 663.35 | 680.20 | 651.60 | 656.10 | 656.10 | -1.58% | 600,453 |
| Jan 13, 2026 | 686.95 | 699.35 | 662.95 | 666.65 | 666.65 | -2.19% | 664,814 |
| Jan 12, 2026 | 740.00 | 745.00 | 676.55 | 681.55 | 681.55 | -7.39% | 1,217,657 |
| Jan 9, 2026 | 780.00 | 790.00 | 720.10 | 735.90 | 735.90 | -7.10% | 1,630,719 |
| Jan 8, 2026 | 815.20 | 821.50 | 780.10 | 792.15 | 792.15 | -2.41% | 380,750 |
| Jan 7, 2026 | 812.00 | 827.95 | 803.80 | 811.70 | 811.70 | 0.04% | 328,454 |
| Jan 6, 2026 | 834.65 | 837.00 | 791.25 | 811.40 | 811.40 | -2.79% | 550,121 |
| Jan 5, 2026 | 834.10 | 862.15 | 825.00 | 834.65 | 834.65 | 0.43% | 1,569,691 |
| Jan 2, 2026 | 806.00 | 844.25 | 790.00 | 831.05 | 831.05 | 2.29% | 2,737,395 |
| Jan 1, 2026 | 729.00 | 843.35 | 728.95 | 812.45 | 812.45 | 11.18% | 9,789,450 |
| Dec 31, 2025 | 725.00 | 738.05 | 722.00 | 730.75 | 730.75 | 0.75% | 168,918 |
| Dec 30, 2025 | 742.35 | 744.75 | 713.00 | 725.30 | 725.30 | -2.30% | 266,786 |
| Dec 29, 2025 | 744.90 | 758.00 | 736.60 | 742.35 | 742.35 | 0.07% | 386,263 |
| Dec 26, 2025 | 730.00 | 764.00 | 721.40 | 741.80 | 741.80 | 1.91% | 651,463 |
| Dec 24, 2025 | 735.15 | 748.10 | 725.20 | 727.90 | 727.90 | -1.75% | 180,155 |
| Dec 23, 2025 | 743.75 | 752.00 | 725.00 | 740.90 | 740.90 | -0.37% | 456,504 |
| Dec 22, 2025 | 698.65 | 755.00 | 685.60 | 743.65 | 743.65 | 7.16% | 1,058,971 |
| Dec 19, 2025 | 656.40 | 698.70 | 653.20 | 693.95 | 693.95 | 5.72% | 414,762 |
| Dec 18, 2025 | 663.50 | 668.40 | 643.80 | 656.40 | 656.40 | -1.07% | 243,564 |
| Dec 17, 2025 | 676.50 | 679.00 | 659.00 | 663.50 | 663.50 | -2.33% | 265,493 |
| Dec 16, 2025 | 698.00 | 700.00 | 675.05 | 679.30 | 679.30 | -2.50% | 206,865 |
| Dec 15, 2025 | 701.60 | 712.60 | 692.90 | 696.70 | 696.70 | -0.70% | 196,975 |
| Dec 12, 2025 | 698.00 | 711.90 | 694.80 | 701.60 | 701.60 | 0.63% | 187,093 |
| Dec 11, 2025 | 699.70 | 702.65 | 682.90 | 697.20 | 697.20 | -0.31% | 188,430 |
| Dec 10, 2025 | 711.00 | 715.70 | 693.30 | 699.40 | 699.40 | -1.37% | 246,231 |
| Dec 9, 2025 | 682.00 | 720.00 | 668.55 | 709.15 | 709.15 | 3.35% | 361,738 |
| Dec 8, 2025 | 714.05 | 721.25 | 681.35 | 686.15 | 686.15 | -4.33% | 403,316 |
| Dec 5, 2025 | 722.00 | 749.00 | 714.00 | 717.20 | 717.20 | -1.24% | 234,191 |
| Dec 4, 2025 | 731.05 | 754.00 | 720.05 | 726.20 | 726.20 | -1.26% | 266,766 |
| Dec 3, 2025 | 716.00 | 740.00 | 713.00 | 735.45 | 735.45 | 2.49% | 287,908 |
| Dec 2, 2025 | 730.00 | 733.05 | 707.00 | 717.55 | 717.55 | -2.18% | 269,035 |
| Dec 1, 2025 | 745.05 | 748.30 | 731.00 | 733.55 | 733.55 | -1.54% | 207,532 |
| Nov 28, 2025 | 739.00 | 762.00 | 732.10 | 745.00 | 745.00 | 0.73% | 416,508 |
| Nov 27, 2025 | 745.40 | 753.00 | 736.60 | 739.60 | 739.60 | -0.78% | 250,936 |
| Nov 26, 2025 | 745.00 | 751.10 | 735.10 | 745.40 | 745.40 | 0.05% | 282,099 |
| Nov 25, 2025 | 726.90 | 748.90 | 724.10 | 745.00 | 745.00 | 2.49% | 462,508 |
| Nov 24, 2025 | 783.10 | 788.90 | 723.00 | 726.90 | 726.90 | -7.07% | 799,850 |
| Nov 21, 2025 | 797.20 | 797.20 | 777.40 | 782.20 | 782.20 | -2.10% | 238,248 |
| Nov 20, 2025 | 787.10 | 811.60 | 786.00 | 799.00 | 799.00 | 1.60% | 544,445 |
| Nov 19, 2025 | 795.00 | 804.20 | 771.20 | 786.40 | 786.40 | -0.77% | 394,753 |
| Nov 18, 2025 | 805.00 | 828.90 | 788.60 | 792.50 | 792.50 | -1.54% | 560,628 |
| Nov 17, 2025 | 838.90 | 851.40 | 800.50 | 804.90 | 804.90 | -2.53% | 839,246 |
| Nov 14, 2025 | 831.70 | 854.00 | 820.00 | 825.80 | 825.80 | -0.71% | 849,807 |
| Nov 13, 2025 | 920.00 | 945.00 | 825.00 | 831.70 | 831.70 | -7.30% | 1,187,432 |
| Nov 12, 2025 | 900.30 | 919.00 | 876.00 | 897.20 | 897.20 | -0.09% | 419,004 |
| Nov 11, 2025 | 883.00 | 917.50 | 883.00 | 898.00 | 898.00 | 1.33% | 334,698 |
| Nov 10, 2025 | 973.80 | 978.00 | 836.00 | 886.20 | 886.20 | -8.58% | 1,633,028 |
| Nov 7, 2025 | 928.00 | 975.00 | 899.10 | 969.40 | 969.40 | 3.77% | 391,011 |
| Nov 6, 2025 | 962.50 | 975.30 | 930.30 | 934.20 | 934.20 | -3.11% | 327,461 |
| Nov 4, 2025 | 993.00 | 1,009.00 | 952.50 | 964.20 | 964.20 | -3.37% | 358,577 |
| Nov 3, 2025 | 1,023.50 | 1,034.80 | 981.00 | 997.80 | 997.80 | -2.04% | 246,467 |
| Oct 31, 2025 | 992.80 | 1,049.90 | 992.80 | 1,018.60 | 1,018.60 | 2.63% | 923,549 |
| Oct 30, 2025 | 994.80 | 1,003.00 | 985.00 | 992.50 | 992.50 | -0.23% | 125,275 |
| Oct 29, 2025 | 984.00 | 1,001.00 | 974.10 | 994.80 | 994.80 | 1.10% | 269,685 |
| Oct 28, 2025 | 995.00 | 1,005.00 | 978.00 | 984.00 | 984.00 | -0.96% | 114,869 |
| Oct 27, 2025 | 965.70 | 1,014.00 | 960.50 | 993.50 | 993.50 | 2.87% | 316,250 |
| Oct 24, 2025 | 968.50 | 980.00 | 960.00 | 965.80 | 965.80 | 0.13% | 199,338 |
| Oct 23, 2025 | 1,004.90 | 1,009.00 | 960.20 | 964.50 | 964.50 | -3.43% | 307,400 |
| Oct 21, 2025 | 1,009.50 | 1,015.00 | 988.20 | 998.80 | 998.80 | -0.16% | 70,574 |
| Oct 20, 2025 | 986.00 | 1,005.70 | 967.00 | 1,000.40 | 1,000.40 | 1.44% | 408,017 |
| Oct 17, 2025 | 960.00 | 1,009.90 | 960.00 | 986.20 | 986.20 | 3.15% | 505,313 |
| Oct 16, 2025 | 972.90 | 974.40 | 947.00 | 956.10 | 956.10 | -2.39% | 378,534 |
| Oct 15, 2025 | 971.00 | 1,004.00 | 943.40 | 979.50 | 979.50 | 0.88% | 640,367 |
| Oct 14, 2025 | 978.90 | 991.50 | 940.00 | 971.00 | 971.00 | -0.29% | 408,418 |