Quadrant Future Tek Ltd

Quadrant Future Tek Ltd Historical Data

NSEBSE

₹290.1

(-1.89%)

Feb 6, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

08/01/2026

To Date

08/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
07-Jan-2026	344.95	344.95	332	335.6	11,450	18,33,04,294.85	1,32,188
08-Jan-2026	335.6	336.45	311.1	314.5	20,230	31,19,20,222.7	2,66,871
09-Jan-2026	314.95	321.7	307.25	309.95	14,078	19,50,84,206.3	1,09,067
12-Jan-2026	312.2	312.2	297.4	304.65	17,986	25,16,49,166.95	88,936
13-Jan-2026	307	313.9	301.3	304.7	10,720	16,70,98,980.25	1,04,942
14-Jan-2026	304	344.3	299	331.35	98,609	2,36,26,68,044.25	5,65,223
16-Jan-2026	329.05	336.75	322.6	327.35	43,874	76,54,64,425.45	2,71,384
19-Jan-2026	325	325	316.1	318.4	11,992	24,01,11,490.45	1,11,231
20-Jan-2026	318.25	321.3	300	304.8	19,912	33,59,85,647.05	1,23,510
21-Jan-2026	304.9	317.95	299.25	311.55	26,772	38,22,89,589.35	1,18,956
22-Jan-2026	320	320	302	307.1	11,308	18,17,80,238.95	98,654
23-Jan-2026	310.9	311.7	288.8	293.2	11,949	18,80,12,707	1,31,314
27-Jan-2026	293	299.8	287	295	15,423	19,71,60,059	86,464
28-Jan-2026	295	304.95	295	303.1	8,545	12,23,78,738.35	72,614
29-Jan-2026	300	318.6	300	311	23,561	38,67,74,783.45	1,91,014
30-Jan-2026	309	311.15	303	305.2	6,557	8,58,14,068.65	61,876
01-Feb-2026	308	324.6	286	289.55	29,195	37,91,60,394.85	1,81,215
02-Feb-2026	290.8	295.9	283.5	293.85	8,640	13,04,21,765.6	1,09,498
03-Feb-2026	308.8	308.8	290.1	292.1	10,437	18,76,45,659.8	2,49,044
04-Feb-2026	294.7	302	291.45	298.3	6,540	8,08,40,063.75	63,673
05-Feb-2026	297.3	298.3	292.1	295.7	4,163	5,50,08,068.85	47,193
06-Feb-2026	296	298.25	288.1	290.1	4,227	5,49,66,052.95	55,456