Quick Heal Technologies Limited (NSE:QUICKHEAL)
India
· Delayed Price · Currency is INR 151.27
-5.89 (-3.75%)
Mar 9, 2026, 3:30 PM IST
Quick Heal Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 154.78 | 163.26 | 154.78 | 157.16 | 157.16 | 1.54% | 203,797 |
| Mar 5, 2026 | 158.55 | 161.12 | 152.70 | 154.78 | 154.78 | -1.71% | 128,479 |
| Mar 4, 2026 | 159.00 | 159.72 | 156.50 | 157.48 | 157.48 | -1.65% | 98,005 |
| Mar 2, 2026 | 159.00 | 162.81 | 156.60 | 160.13 | 160.13 | -3.75% | 184,239 |
| Feb 27, 2026 | 165.00 | 170.79 | 164.90 | 166.37 | 166.37 | 0.45% | 207,496 |
| Feb 26, 2026 | 168.39 | 171.46 | 164.60 | 165.62 | 165.62 | -1.29% | 169,251 |
| Feb 25, 2026 | 175.49 | 178.61 | 167.00 | 167.78 | 167.78 | -3.63% | 277,319 |
| Feb 24, 2026 | 182.96 | 182.96 | 173.00 | 174.10 | 174.10 | -5.04% | 265,359 |
| Feb 23, 2026 | 176.90 | 186.20 | 175.87 | 183.35 | 183.35 | 2.54% | 365,073 |
| Feb 20, 2026 | 180.70 | 182.99 | 177.73 | 178.81 | 178.81 | -1.51% | 114,260 |
| Feb 19, 2026 | 187.00 | 187.00 | 179.45 | 181.56 | 181.56 | -2.33% | 154,032 |
| Feb 18, 2026 | 188.05 | 190.80 | 184.55 | 185.90 | 185.90 | -0.67% | 207,996 |
| Feb 17, 2026 | 176.00 | 204.00 | 175.36 | 187.15 | 187.15 | 7.26% | 3,655,313 |
| Feb 16, 2026 | 175.99 | 178.30 | 173.43 | 174.49 | 174.49 | -0.64% | 92,844 |
| Feb 13, 2026 | 178.10 | 180.49 | 172.85 | 175.61 | 175.61 | -1.76% | 132,988 |
| Feb 12, 2026 | 184.05 | 184.69 | 177.10 | 178.76 | 178.76 | -2.87% | 140,771 |
| Feb 11, 2026 | 190.94 | 192.79 | 183.00 | 184.05 | 184.05 | -3.02% | 127,884 |
| Feb 10, 2026 | 187.40 | 194.40 | 187.00 | 189.79 | 189.79 | 2.75% | 246,347 |
| Feb 9, 2026 | 180.70 | 196.69 | 180.70 | 184.71 | 184.71 | 2.60% | 414,149 |
| Feb 6, 2026 | 183.00 | 184.13 | 179.02 | 180.03 | 180.03 | -2.69% | 90,660 |
| Feb 5, 2026 | 190.23 | 190.80 | 184.50 | 185.01 | 185.01 | -2.26% | 96,927 |
| Feb 4, 2026 | 185.70 | 199.88 | 182.86 | 189.29 | 189.29 | 2.49% | 615,719 |
| Feb 3, 2026 | 187.00 | 189.45 | 182.52 | 184.70 | 184.70 | 2.71% | 131,624 |
| Feb 2, 2026 | 183.00 | 184.50 | 173.00 | 179.82 | 179.82 | -1.75% | 187,840 |
| Feb 1, 2026 | 189.00 | 190.90 | 180.35 | 183.03 | 183.03 | -2.38% | 107,236 |
| Jan 30, 2026 | 193.00 | 193.20 | 182.00 | 187.50 | 187.50 | -3.13% | 281,960 |
| Jan 29, 2026 | 191.90 | 196.90 | 186.25 | 193.55 | 193.55 | 1.60% | 124,418 |
| Jan 28, 2026 | 189.80 | 195.30 | 189.20 | 190.50 | 190.50 | 0.37% | 148,698 |
| Jan 27, 2026 | 193.85 | 193.85 | 185.15 | 189.80 | 189.80 | -0.81% | 87,209 |
| Jan 23, 2026 | 199.00 | 201.35 | 190.00 | 191.35 | 191.35 | -3.94% | 83,212 |
| Jan 22, 2026 | 199.90 | 206.55 | 197.55 | 199.20 | 199.20 | 0.86% | 113,692 |
| Jan 21, 2026 | 202.25 | 203.30 | 195.15 | 197.50 | 197.50 | -1.89% | 124,948 |
| Jan 20, 2026 | 218.90 | 218.90 | 200.00 | 201.30 | 201.30 | -7.02% | 193,590 |
| Jan 19, 2026 | 223.80 | 223.85 | 214.55 | 216.50 | 216.50 | -3.05% | 120,259 |
| Jan 16, 2026 | 226.95 | 228.45 | 222.50 | 223.30 | 223.30 | -1.06% | 69,786 |
| Jan 14, 2026 | 226.50 | 230.00 | 223.75 | 225.70 | 225.70 | -0.11% | 115,041 |
| Jan 13, 2026 | 235.00 | 242.00 | 221.50 | 225.95 | 225.95 | -3.25% | 208,655 |
| Jan 12, 2026 | 245.70 | 245.70 | 227.00 | 233.55 | 233.55 | -4.46% | 345,499 |
| Jan 9, 2026 | 253.00 | 255.85 | 242.10 | 244.45 | 244.45 | -3.21% | 105,634 |
| Jan 8, 2026 | 263.25 | 264.65 | 250.10 | 252.55 | 252.55 | -3.70% | 91,514 |
| Jan 7, 2026 | 264.05 | 271.00 | 261.00 | 262.25 | 262.25 | -1.17% | 95,070 |
| Jan 6, 2026 | 267.05 | 270.00 | 264.10 | 265.35 | 265.35 | -0.66% | 48,444 |
| Jan 5, 2026 | 270.45 | 271.30 | 266.20 | 267.10 | 267.10 | -0.85% | 33,956 |
| Jan 2, 2026 | 267.80 | 272.20 | 265.10 | 269.40 | 269.40 | 1.01% | 108,023 |
| Jan 1, 2026 | 265.00 | 269.75 | 265.00 | 266.70 | 266.70 | 0.36% | 29,140 |
| Dec 31, 2025 | 259.80 | 268.35 | 258.05 | 265.75 | 265.75 | 1.74% | 83,174 |
| Dec 30, 2025 | 268.40 | 272.95 | 257.95 | 261.20 | 261.20 | -2.97% | 158,400 |
| Dec 29, 2025 | 274.40 | 279.50 | 267.15 | 269.20 | 269.20 | -1.66% | 65,190 |
| Dec 26, 2025 | 273.60 | 284.40 | 272.00 | 273.75 | 273.75 | -0.40% | 71,244 |
| Dec 24, 2025 | 274.00 | 282.00 | 273.00 | 274.85 | 274.85 | -1.17% | 36,776 |
| Dec 23, 2025 | 276.05 | 282.90 | 276.05 | 278.10 | 278.10 | 0.13% | 60,865 |
| Dec 22, 2025 | 275.00 | 280.50 | 274.35 | 277.75 | 277.75 | 2.02% | 67,890 |
| Dec 19, 2025 | 266.30 | 275.00 | 266.00 | 272.25 | 272.25 | 2.23% | 78,343 |
| Dec 18, 2025 | 268.45 | 269.00 | 262.50 | 266.30 | 266.30 | 0.19% | 56,960 |
| Dec 17, 2025 | 276.80 | 276.80 | 265.00 | 265.80 | 265.80 | -3.22% | 84,076 |
| Dec 16, 2025 | 275.50 | 278.05 | 273.60 | 274.65 | 274.65 | -0.33% | 48,153 |
| Dec 15, 2025 | 281.25 | 285.80 | 274.50 | 275.55 | 275.55 | -1.97% | 98,963 |
| Dec 12, 2025 | 284.00 | 286.05 | 278.80 | 281.10 | 281.10 | -0.60% | 67,689 |
| Dec 11, 2025 | 285.45 | 285.45 | 277.05 | 282.80 | 282.80 | -0.09% | 51,224 |
| Dec 10, 2025 | 283.90 | 289.00 | 281.40 | 283.05 | 283.05 | 0.21% | 68,095 |
| Dec 9, 2025 | 279.00 | 284.95 | 270.00 | 282.45 | 282.45 | 0.77% | 77,183 |
| Dec 8, 2025 | 289.95 | 291.15 | 277.00 | 280.30 | 280.30 | -3.33% | 78,372 |
| Dec 5, 2025 | 292.90 | 294.40 | 288.30 | 289.95 | 289.95 | -0.82% | 48,968 |
| Dec 4, 2025 | 290.25 | 296.90 | 286.75 | 292.35 | 292.35 | 0.78% | 126,454 |
| Dec 3, 2025 | 304.40 | 304.70 | 289.10 | 290.10 | 290.10 | -3.96% | 118,900 |
| Dec 2, 2025 | 306.55 | 306.55 | 300.90 | 302.05 | 302.05 | -1.88% | 48,552 |
| Dec 1, 2025 | 310.50 | 320.75 | 306.10 | 307.85 | 307.85 | 0.13% | 198,525 |
| Nov 28, 2025 | 304.50 | 309.40 | 297.90 | 307.45 | 307.45 | 1.97% | 104,830 |
| Nov 27, 2025 | 302.15 | 306.20 | 299.50 | 301.50 | 301.50 | -0.54% | 43,059 |
| Nov 26, 2025 | 303.95 | 307.00 | 298.60 | 303.15 | 303.15 | 1.92% | 57,060 |
| Nov 25, 2025 | 297.50 | 300.80 | 295.55 | 297.45 | 297.45 | -0.75% | 67,015 |
| Nov 24, 2025 | 304.55 | 305.90 | 298.00 | 299.70 | 299.70 | -2.06% | 79,200 |
| Nov 21, 2025 | 312.75 | 313.00 | 305.10 | 306.00 | 306.00 | -1.66% | 59,886 |
| Nov 20, 2025 | 315.85 | 317.30 | 309.00 | 311.15 | 311.15 | -1.08% | 62,527 |
| Nov 19, 2025 | 313.75 | 321.00 | 310.60 | 314.55 | 314.55 | 1.14% | 114,354 |
| Nov 18, 2025 | 314.90 | 315.25 | 309.80 | 311.00 | 311.00 | -0.83% | 75,585 |
| Nov 17, 2025 | 317.95 | 321.40 | 312.40 | 313.60 | 313.60 | -1.37% | 89,459 |
| Nov 14, 2025 | 323.00 | 326.25 | 317.10 | 317.95 | 317.95 | -2.62% | 93,117 |
| Nov 13, 2025 | 318.20 | 337.00 | 318.20 | 326.50 | 326.50 | 2.61% | 464,955 |
| Nov 12, 2025 | 314.00 | 326.60 | 312.95 | 318.20 | 318.20 | 1.43% | 259,644 |
| Nov 11, 2025 | 314.00 | 315.30 | 308.30 | 313.70 | 313.70 | 0.26% | 71,782 |
| Nov 10, 2025 | 316.00 | 316.15 | 312.50 | 312.90 | 312.90 | -0.30% | 50,602 |
| Nov 7, 2025 | 309.00 | 316.15 | 305.20 | 313.85 | 313.85 | 0.90% | 82,907 |
| Nov 6, 2025 | 319.00 | 320.65 | 309.40 | 311.05 | 311.05 | -2.32% | 99,683 |
| Nov 4, 2025 | 325.30 | 326.85 | 317.15 | 318.45 | 318.45 | -2.11% | 130,385 |
| Nov 3, 2025 | 318.50 | 328.00 | 316.40 | 325.30 | 325.30 | 2.46% | 198,456 |
| Oct 31, 2025 | 320.00 | 322.25 | 315.95 | 317.50 | 317.50 | -0.70% | 78,180 |
| Oct 30, 2025 | 323.00 | 325.70 | 318.90 | 319.75 | 319.75 | -0.96% | 75,379 |
| Oct 29, 2025 | 318.95 | 323.70 | 317.05 | 322.85 | 322.85 | 1.59% | 98,738 |
| Oct 28, 2025 | 325.00 | 327.20 | 317.05 | 317.80 | 317.80 | -2.11% | 86,581 |
| Oct 27, 2025 | 328.90 | 328.90 | 322.50 | 324.65 | 324.65 | 0.05% | 87,566 |
| Oct 24, 2025 | 324.50 | 331.00 | 322.10 | 324.50 | 324.50 | -0.28% | 225,781 |
| Oct 23, 2025 | 331.50 | 336.35 | 322.25 | 325.40 | 325.40 | -1.51% | 234,050 |
| Oct 21, 2025 | 329.45 | 332.85 | 326.30 | 330.40 | 330.40 | 0.67% | 62,774 |
| Oct 20, 2025 | 335.45 | 335.45 | 323.10 | 328.20 | 328.20 | -1.81% | 252,990 |
| Oct 17, 2025 | 345.00 | 345.45 | 328.40 | 334.25 | 334.25 | -3.83% | 624,085 |
| Oct 16, 2025 | 356.85 | 371.40 | 344.10 | 347.55 | 347.55 | 1.80% | 6,120,614 |
| Oct 15, 2025 | 320.00 | 352.00 | 314.40 | 341.40 | 341.40 | 10.75% | 10,829,600 |
| Oct 14, 2025 | 316.00 | 318.00 | 306.05 | 308.25 | 308.25 | -1.36% | 89,297 |
| Oct 13, 2025 | 310.10 | 314.60 | 310.10 | 312.50 | 312.50 | -0.38% | 48,007 |