Quest Laboratories Limited (NSE:QUESTLAB)
India
· Delayed Price · Currency is INR 145.35
+6.90 (4.98%)
Apr 29, 2026, 3:14 PM IST
Quest Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 145.35 | 145.35 | 145.35 | 145.35 | 145.35 | 4.98% | 147,600 |
| Apr 28, 2026 | 138.45 | 138.45 | 138.45 | 138.45 | 138.45 | 4.97% | 36,000 |
| Apr 27, 2026 | 131.90 | 131.90 | 129.05 | 131.90 | 131.90 | 4.97% | 193,200 |
| Apr 24, 2026 | 119.70 | 125.65 | 117.10 | 125.65 | 125.65 | 4.97% | 70,800 |
| Apr 23, 2026 | 122.85 | 123.80 | 119.70 | 119.70 | 119.70 | -1.48% | 9,600 |
| Apr 22, 2026 | 119.50 | 121.50 | 117.00 | 121.50 | 121.50 | 4.97% | 82,800 |
| Apr 21, 2026 | 119.95 | 120.40 | 114.70 | 115.75 | 115.75 | -4.06% | 55,200 |
| Apr 20, 2026 | 125.00 | 125.00 | 120.65 | 120.65 | 120.65 | -5.00% | 73,200 |
| Apr 17, 2026 | 124.90 | 127.50 | 122.65 | 127.00 | 127.00 | 4.57% | 145,200 |
| Apr 16, 2026 | 121.45 | 121.45 | 121.45 | 121.45 | 121.45 | 4.97% | 112,800 |
| Apr 15, 2026 | 115.65 | 115.70 | 111.70 | 115.70 | 115.70 | 4.99% | 248,400 |
| Apr 13, 2026 | 106.65 | 110.25 | 106.65 | 110.20 | 110.20 | 4.95% | 85,200 |
| Apr 10, 2026 | 107.00 | 109.80 | 105.00 | 105.00 | 105.00 | -1.87% | 13,200 |
| Apr 9, 2026 | 106.00 | 107.00 | 106.00 | 107.00 | 107.00 | -0.79% | 7,200 |
| Apr 8, 2026 | 106.00 | 107.90 | 101.15 | 107.85 | 107.85 | 3.75% | 16,800 |
| Apr 7, 2026 | 103.95 | 103.95 | 103.95 | 103.95 | 103.95 | 1.91% | 2,400 |
| Apr 6, 2026 | 102.35 | 103.20 | 102.00 | 102.00 | 102.00 | -2.81% | 16,800 |
| Apr 2, 2026 | 104.90 | 104.95 | 104.90 | 104.95 | 104.95 | 2.54% | 2,400 |
| Apr 1, 2026 | 108.00 | 108.00 | 102.30 | 102.35 | 102.35 | -1.96% | 18,000 |
| Mar 30, 2026 | 105.00 | 106.00 | 102.95 | 104.40 | 104.40 | -3.65% | 16,800 |
| Mar 27, 2026 | 108.00 | 110.70 | 105.05 | 108.35 | 108.35 | -1.95% | 19,200 |
| Mar 25, 2026 | 109.00 | 110.50 | 108.25 | 110.50 | 110.50 | 0.23% | 10,800 |
| Mar 24, 2026 | 110.25 | 110.25 | 110.25 | 110.25 | 110.25 | 2.80% | 1,200 |
| Mar 23, 2026 | 105.00 | 107.25 | 104.50 | 107.25 | 107.25 | -0.74% | 9,600 |
| Mar 20, 2026 | 110.75 | 110.75 | 106.10 | 108.05 | 108.05 | -1.37% | 12,000 |
| Mar 19, 2026 | 111.00 | 113.50 | 106.90 | 109.55 | 109.55 | -2.54% | 16,800 |
| Mar 18, 2026 | 111.00 | 113.55 | 111.00 | 112.40 | 112.40 | 2.88% | 3,600 |
| Mar 17, 2026 | 110.00 | 110.00 | 107.25 | 109.25 | 109.25 | -1.18% | 9,600 |
| Mar 16, 2026 | 112.00 | 112.00 | 106.40 | 110.55 | 110.55 | -1.29% | 14,400 |
| Mar 13, 2026 | 116.00 | 117.60 | 112.00 | 112.00 | 112.00 | -4.76% | 36,000 |
| Mar 12, 2026 | 110.50 | 117.60 | 110.00 | 117.60 | 117.60 | 5.00% | 28,800 |
| Mar 11, 2026 | 109.80 | 113.70 | 109.80 | 112.00 | 112.00 | 3.37% | 350,400 |
| Mar 10, 2026 | 106.95 | 109.80 | 106.95 | 108.35 | 108.35 | 1.31% | 2,400 |
| Mar 9, 2026 | 108.00 | 109.45 | 105.00 | 106.95 | 106.95 | -2.95% | 8,400 |
| Mar 5, 2026 | 106.70 | 111.90 | 105.50 | 110.20 | 110.20 | 0.18% | 6,000 |
| Mar 4, 2026 | 110.00 | 110.00 | 109.05 | 110.00 | 110.00 | -4.14% | 43,200 |
| Mar 2, 2026 | 114.75 | 118.80 | 114.75 | 114.75 | 114.75 | -4.97% | 22,800 |
| Feb 27, 2026 | 122.50 | 122.50 | 119.95 | 120.75 | 120.75 | -4.36% | 30,000 |
| Feb 26, 2026 | 134.00 | 134.00 | 126.25 | 126.25 | 126.25 | -4.97% | 38,400 |
| Feb 25, 2026 | 130.00 | 133.20 | 126.50 | 132.85 | 132.85 | 2.19% | 42,000 |
| Feb 24, 2026 | 128.00 | 131.20 | 127.90 | 130.00 | 130.00 | 2.97% | 28,800 |
| Feb 23, 2026 | 122.55 | 128.80 | 120.00 | 126.25 | 126.25 | 2.89% | 42,000 |
| Feb 20, 2026 | 130.80 | 130.80 | 121.05 | 122.70 | 122.70 | -1.56% | 16,800 |
| Feb 19, 2026 | 130.10 | 130.10 | 124.55 | 124.65 | 124.65 | -4.92% | 159,600 |
| Feb 18, 2026 | 127.50 | 132.00 | 125.10 | 131.10 | 131.10 | 1.86% | 247,200 |
| Feb 17, 2026 | 122.00 | 128.70 | 122.00 | 128.70 | 128.70 | 4.98% | 186,000 |
| Feb 16, 2026 | 130.00 | 134.00 | 121.75 | 122.60 | 122.60 | -4.67% | 258,000 |
| Feb 13, 2026 | 135.00 | 135.50 | 125.00 | 128.60 | 128.60 | -4.28% | 282,000 |
| Feb 12, 2026 | 130.00 | 140.35 | 126.10 | 134.35 | 134.35 | 3.87% | 229,200 |
| Feb 11, 2026 | 106.05 | 129.60 | 106.05 | 129.35 | 129.35 | 19.77% | 414,000 |
| Feb 10, 2026 | 105.35 | 110.05 | 105.35 | 108.00 | 108.00 | 5.37% | 27,600 |
| Feb 9, 2026 | 101.00 | 103.50 | 101.00 | 102.50 | 102.50 | 2.55% | 6,000 |
| Feb 5, 2026 | 100.00 | 100.00 | 99.00 | 99.95 | 99.95 | -1.24% | 9,600 |
| Feb 4, 2026 | 103.10 | 103.10 | 98.85 | 101.20 | 101.20 | 1.20% | 21,600 |
| Feb 3, 2026 | 100.00 | 102.05 | 100.00 | 100.00 | 100.00 | - | 38,400 |
| Feb 2, 2026 | 98.80 | 101.00 | 98.80 | 100.00 | 100.00 | -1.96% | 7,200 |
| Feb 1, 2026 | 104.90 | 104.90 | 100.00 | 102.00 | 102.00 | 3.13% | 8,400 |
| Jan 30, 2026 | 98.85 | 99.00 | 98.85 | 98.90 | 98.90 | - | 10,800 |
| Jan 29, 2026 | 98.90 | 98.90 | 95.55 | 98.90 | 98.90 | - | 8,400 |
| Jan 28, 2026 | 96.70 | 98.90 | 94.00 | 98.90 | 98.90 | 2.28% | 9,600 |
| Jan 27, 2026 | 95.00 | 97.90 | 92.40 | 96.70 | 96.70 | 0.52% | 13,200 |
| Jan 23, 2026 | 104.00 | 104.00 | 90.50 | 96.20 | 96.20 | -9.20% | 12,000 |
| Jan 22, 2026 | 105.95 | 105.95 | 105.95 | 105.95 | 105.95 | 2.37% | 1,200 |
| Jan 21, 2026 | 97.50 | 103.50 | 95.05 | 103.50 | 103.50 | 6.32% | 15,600 |
| Jan 20, 2026 | 100.25 | 100.25 | 95.05 | 97.35 | 97.35 | -1.67% | 28,800 |
| Jan 19, 2026 | 101.10 | 101.10 | 97.30 | 99.00 | 99.00 | -2.08% | 61,200 |
| Jan 16, 2026 | 102.45 | 102.90 | 101.05 | 101.10 | 101.10 | -2.60% | 4,800 |
| Jan 14, 2026 | 99.05 | 103.80 | 99.05 | 103.80 | 103.80 | 3.80% | 2,400 |
| Jan 13, 2026 | 101.50 | 101.50 | 99.00 | 100.00 | 100.00 | -2.49% | 20,400 |
| Jan 12, 2026 | 101.75 | 106.85 | 101.00 | 102.55 | 102.55 | 1.03% | 48,000 |
| Jan 9, 2026 | 102.50 | 102.50 | 101.00 | 101.50 | 101.50 | -0.98% | 13,200 |
| Jan 8, 2026 | 101.70 | 103.95 | 101.00 | 102.50 | 102.50 | 0.34% | 24,000 |
| Jan 7, 2026 | 105.95 | 106.00 | 101.70 | 102.15 | 102.15 | -2.71% | 14,400 |
| Jan 6, 2026 | 102.50 | 105.00 | 102.50 | 105.00 | 105.00 | 0.48% | 2,400 |
| Jan 5, 2026 | 112.00 | 112.00 | 103.00 | 104.50 | 104.50 | -4.13% | 14,400 |
| Jan 2, 2026 | 108.00 | 111.00 | 108.00 | 109.00 | 109.00 | -1.80% | 18,000 |
| Jan 1, 2026 | 110.25 | 111.00 | 110.20 | 111.00 | 111.00 | 0.82% | 9,600 |
| Dec 31, 2025 | 107.50 | 112.00 | 105.80 | 110.10 | 110.10 | 5.21% | 67,200 |
| Dec 30, 2025 | 102.50 | 107.95 | 102.00 | 104.65 | 104.65 | 4.65% | 51,600 |
| Dec 29, 2025 | 103.00 | 103.00 | 99.00 | 100.00 | 100.00 | - | 18,000 |
| Dec 26, 2025 | 92.00 | 101.35 | 92.00 | 100.00 | 100.00 | 2.46% | 14,400 |
| Dec 24, 2025 | 96.40 | 97.60 | 96.40 | 97.60 | 97.60 | -3.70% | 3,600 |
| Dec 23, 2025 | 104.00 | 106.80 | 98.00 | 101.35 | 101.35 | -2.55% | 28,800 |
| Dec 22, 2025 | 109.70 | 109.70 | 104.00 | 104.00 | 104.00 | -4.37% | 31,200 |
| Dec 19, 2025 | 94.50 | 112.00 | 94.50 | 108.75 | 108.75 | 14.11% | 195,600 |
| Dec 18, 2025 | 88.05 | 96.00 | 88.05 | 95.30 | 95.30 | 6.30% | 44,400 |
| Dec 17, 2025 | 89.95 | 92.00 | 89.00 | 89.65 | 89.65 | 3.88% | 20,400 |
| Dec 16, 2025 | 86.20 | 86.30 | 86.20 | 86.30 | 86.30 | -0.23% | 2,400 |
| Dec 15, 2025 | 88.00 | 88.00 | 86.50 | 86.50 | 86.50 | -1.20% | 10,800 |
| Dec 12, 2025 | 89.80 | 90.00 | 87.10 | 87.55 | 87.55 | -2.07% | 13,200 |
| Dec 11, 2025 | 88.00 | 89.40 | 88.00 | 89.40 | 89.40 | 2.64% | 2,400 |
| Dec 10, 2025 | 86.05 | 87.10 | 86.05 | 87.10 | 87.10 | 1.28% | 2,400 |
| Dec 9, 2025 | 85.10 | 88.00 | 85.10 | 86.00 | 86.00 | 0.06% | 64,800 |
| Dec 8, 2025 | 88.00 | 88.00 | 85.90 | 85.95 | 85.95 | -1.43% | 19,200 |
| Dec 5, 2025 | 87.35 | 87.35 | 85.90 | 87.20 | 87.20 | 2.59% | 4,800 |
| Dec 4, 2025 | 89.10 | 90.70 | 84.00 | 85.00 | 85.00 | -4.49% | 44,400 |
| Dec 3, 2025 | 88.85 | 89.00 | 88.10 | 89.00 | 89.00 | 0.17% | 9,600 |
| Dec 2, 2025 | 87.00 | 89.95 | 87.00 | 88.85 | 88.85 | 2.24% | 12,000 |
| Dec 1, 2025 | 86.90 | 87.10 | 86.90 | 86.90 | 86.90 | 0.12% | 10,800 |
| Nov 28, 2025 | 85.70 | 86.80 | 85.50 | 86.80 | 86.80 | -0.23% | 24,000 |