Quest Capital

Quest Capital Markets Ltd Historical Data

NSEBSE

₹300

(-2.17%)

Dec 19, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

21/11/2025

To Date

21/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Nov-2025	321.05	321.05	320	320.05	30	2,09,283	646
20-Nov-2025	320.05	325	320	324.9	16	2,39,655	691
21-Nov-2025	324	325	315.35	315.9	32	2,38,366	627
24-Nov-2025	324.95	324.95	310.05	313.45	21	2,15,002	661
25-Nov-2025	313.45	313.45	280.05	294.65	176	22,30,388	5,156
26-Nov-2025	300.85	304.7	296	299.05	44	80,793	253
27-Nov-2025	299.15	304.7	297	301.95	34	2,18,775	713
28-Nov-2025	303.45	305	295	304.3	23	1,87,614	581
01-Dec-2025	309.95	309.95	300.1	304.9	15	34,269	107
02-Dec-2025	304.9	305	300	303.7	30	2,44,854	605
03-Dec-2025	303.7	304.9	300	304.9	10	1,36,054	318
04-Dec-2025	304.9	305.1	300	305	31	4,30,706	1,334
05-Dec-2025	305	319	305	308.2	18	1,19,364	386
08-Dec-2025	319	319	300	301.1	27	1,47,743	452
09-Dec-2025	304	305	301	305	9	71,504	235
10-Dec-2025	310	310	305	305	4	6,190	20
11-Dec-2025	309.95	309.95	291.2	300.25	31	1,90,981	630
12-Dec-2025	302	309.9	300.1	301	16	3,81,292	783
15-Dec-2025	280	310	280	303.1	18	1,37,566	408
16-Dec-2025	304	310	300	301.35	31	4,23,712	740
17-Dec-2025	305	310	300.05	307.6	31	2,23,045	671
18-Dec-2025	307.6	309.95	305	306.65	22	1,55,455	454
19-Dec-2025	306.65	308	298	300	34	6,13,313	2,041

Quest Capital: Related NEWS

No Record Found

Invest wise with Expert advice