QMS Medical

QMS Medical Allied Services Ltd Historical Data

NSEBSE

₹105.9

(-1.03%)

Sep 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

18/08/2025

To Date

18/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Aug-2025	79.09	80.08	78.1	79.09	16	12,87,700	14,000
21-Aug-2025	81.46	81.46	79.83	80.08	6	4,89,900	4,000
22-Aug-2025	80.13	83.59	80.13	83.19	13	10,83,050	11,000
25-Aug-2025	83.19	91.94	81.56	82.55	103	93,83,350	79,000
26-Aug-2025	81.56	84.33	81.56	83.74	28	25,31,350	27,000
28-Aug-2025	85.02	85.02	82.45	82.45	3	2,55,400	1,000
29-Aug-2025	86.41	88.98	84.68	87.84	39	37,56,750	31,000
01-Sep-2025	87.99	88.38	86.06	86.41	30	31,81,300	33,000
02-Sep-2025	90.16	92.93	87.49	91.79	97	1,07,01,500	1,07,000
03-Sep-2025	91.94	95.85	91.84	93.97	49	55,06,750	51,000
04-Sep-2025	93.15	95	88	90.05	40	39,71,650	31,000
05-Sep-2025	90	94	90	93.4	16	18,57,150	19,000
08-Sep-2025	93	93.9	89.6	89.65	20	18,37,100	15,000
09-Sep-2025	89.7	90.6	89.65	90.6	4	7,19,950	8,000
10-Sep-2025	95	95	91.1	91.25	19	21,16,100	20,000
11-Sep-2025	91.85	93.4	90.95	92.2	16	15,61,850	16,000
12-Sep-2025	93.75	93.75	88.55	91.5	17	15,45,200	13,000
15-Sep-2025	85	93.3	85	93.15	31	29,42,850	28,000
16-Sep-2025	93.15	103	93	100.6	106	1,04,68,350	82,000
17-Sep-2025	101.7	110	101.7	107	131	1,72,12,550	1,38,000
18-Sep-2025	109.6	109.95	105	105.9	52	55,64,100	35,000

QMS Medical: Related NEWS

No Record Found

Invest wise with Expert advice