Quick Heal Technologies Limited (NSE:QUICKHEAL)
India
· Delayed Price · Currency is INR 165.67
-1.95 (-1.16%)
Apr 29, 2026, 3:29 PM IST
Quick Heal Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 167.20 | 172.92 | 164.10 | 165.67 | 165.67 | -1.16% | 152,782 |
| Apr 28, 2026 | 169.65 | 170.39 | 166.86 | 167.62 | 167.62 | -0.21% | 149,510 |
| Apr 27, 2026 | 165.00 | 169.60 | 164.51 | 167.97 | 167.97 | 3.25% | 157,415 |
| Apr 24, 2026 | 169.00 | 170.00 | 161.30 | 162.68 | 162.68 | -3.49% | 150,775 |
| Apr 23, 2026 | 172.16 | 172.25 | 167.50 | 168.56 | 168.56 | -2.09% | 112,407 |
| Apr 22, 2026 | 170.40 | 174.00 | 169.18 | 172.16 | 172.16 | 1.18% | 185,513 |
| Apr 21, 2026 | 170.60 | 174.00 | 169.01 | 170.15 | 170.15 | -0.17% | 127,159 |
| Apr 20, 2026 | 174.38 | 174.38 | 168.16 | 170.44 | 170.44 | -0.79% | 140,964 |
| Apr 17, 2026 | 173.55 | 174.80 | 169.97 | 171.80 | 171.80 | 0.47% | 168,103 |
| Apr 16, 2026 | 170.00 | 175.00 | 167.61 | 170.99 | 170.99 | 1.16% | 258,393 |
| Apr 15, 2026 | 166.50 | 171.00 | 166.50 | 169.03 | 169.03 | 3.52% | 203,941 |
| Apr 13, 2026 | 162.11 | 165.50 | 156.72 | 163.28 | 163.28 | -1.67% | 220,184 |
| Apr 10, 2026 | 159.45 | 169.00 | 158.70 | 166.06 | 166.06 | 5.15% | 279,518 |
| Apr 9, 2026 | 160.40 | 163.00 | 154.60 | 157.92 | 157.92 | -0.55% | 192,848 |
| Apr 8, 2026 | 153.00 | 160.00 | 151.20 | 158.79 | 158.79 | 7.89% | 243,685 |
| Apr 7, 2026 | 144.99 | 147.95 | 142.54 | 147.18 | 147.18 | 2.89% | 169,502 |
| Apr 6, 2026 | 142.34 | 144.55 | 139.21 | 143.04 | 143.04 | 0.99% | 157,281 |
| Apr 2, 2026 | 137.61 | 142.50 | 135.00 | 141.64 | 141.64 | -1.37% | 256,656 |
| Apr 1, 2026 | 129.99 | 145.45 | 128.07 | 143.61 | 143.61 | 14.40% | 529,790 |
| Mar 30, 2026 | 132.52 | 132.52 | 125.00 | 125.53 | 125.53 | -5.31% | 307,542 |
| Mar 27, 2026 | 139.52 | 140.99 | 131.50 | 132.57 | 132.57 | -6.38% | 301,563 |
| Mar 25, 2026 | 144.00 | 146.95 | 141.00 | 141.60 | 141.60 | -0.05% | 217,333 |
| Mar 24, 2026 | 139.00 | 143.50 | 136.70 | 141.67 | 141.67 | 4.19% | 206,348 |
| Mar 23, 2026 | 143.89 | 143.89 | 135.00 | 135.97 | 135.97 | -6.07% | 191,274 |
| Mar 20, 2026 | 144.04 | 152.66 | 143.02 | 144.76 | 144.76 | 0.50% | 236,516 |
| Mar 19, 2026 | 146.58 | 149.80 | 143.16 | 144.04 | 144.04 | -4.77% | 143,302 |
| Mar 18, 2026 | 141.09 | 154.58 | 141.09 | 151.25 | 151.25 | 7.33% | 481,430 |
| Mar 17, 2026 | 142.24 | 144.75 | 139.90 | 140.92 | 140.92 | -0.92% | 198,759 |
| Mar 16, 2026 | 145.01 | 146.48 | 138.60 | 142.23 | 142.23 | -1.88% | 150,601 |
| Mar 13, 2026 | 155.49 | 155.49 | 144.00 | 144.95 | 144.95 | -6.37% | 208,960 |
| Mar 12, 2026 | 157.28 | 159.90 | 151.97 | 154.81 | 154.81 | -1.61% | 130,701 |
| Mar 11, 2026 | 157.28 | 162.00 | 156.00 | 157.34 | 157.34 | 0.79% | 148,001 |
| Mar 10, 2026 | 152.10 | 157.60 | 152.10 | 156.11 | 156.11 | 3.20% | 133,776 |
| Mar 9, 2026 | 151.80 | 154.85 | 149.07 | 151.27 | 151.27 | -3.75% | 125,384 |
| 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 |