Quess Corp Ltd(Quess Corp) Share Historical Prices and Data | India Infoline

Quess Corp Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
19-Mar-2024	501.7	502.7	489.6	494.55	6634	170710164.4	261018	13.10	-7.15
20-Mar-2024	494.9	503.65	493.5	495.3	6791	83616848.75	90117	10.15	0.40
21-Mar-2024	504.25	510	498.05	500.35	12474	217908396.8	276331	11.95	-3.90
22-Mar-2024	499	505.95	498	500.25	6175	335522877.85	591962	7.95	1.25
26-Mar-2024	504.7	509.8	500.25	500.55	9717	143117284.5	190495	9.55	-4.15
27-Mar-2024	499.55	519	498	515.7	21010	440134722.15	643880	21.00	16.15
28-Mar-2024	523.8	529.65	515.7	520.4	17187	177704573.25	143577	13.95	-3.40
01-Apr-2024	520.4	526.55	520.2	520.75	7795	76460423.45	80682	6.35	0.35
02-Apr-2024	524.65	545	519.8	541.4	15530	215570188.55	184240	25.20	16.75
03-Apr-2024	547	562.45	542.35	557.85	32733	426307462.35	421567	20.10	10.85
04-Apr-2024	565	610	558.05	588.55	57010	888898540.95	489894	51.95	23.55
05-Apr-2024	585	592.95	572.05	586.15	33297	379353689.55	265173	20.90	1.15
08-Apr-2024	586.15	589.9	572.55	577.3	13307	167258644.8	152781	17.35	-8.85
09-Apr-2024	577.4	585.5	571.25	573.5	12752	103105426.15	92253	14.25	-3.90
10-Apr-2024	574.5	583.1	570.65	576.95	15123	119210513.05	116935	12.45	2.45
12-Apr-2024	589	623.3	585.3	611.25	89923	2440994093.15	713355	38.00	22.25
15-Apr-2024	607.2	608	586.2	596.4	21804	294600030.35	492871	21.80	-10.80
16-Apr-2024	596.4	606.7	589.7	593.8	15440	217651429.45	169311	17.00	-2.60
18-Apr-2024	595	629.9	593.1	626	38262	673968103.5	391453	36.80	31.00

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.