QUESS Historical Data

Quess Corp Ltd Share Price

QUESS

CMP as on 21-Jun-24 12:00
₹ 603

icon 0.25 | 0.04%

Open
₹ 603
Turnover(lac)
₹ 651
Prev. Close
₹ 602.90
Day's Vol (shares)
₹ 107,980
Day's Vol (shares)
₹ 598.05         ₹ 609.20

Invest wise with Expert advice

mobile icon
  • Open Demat with exclusive Advice & Services
  • Get a dedicated Relationship Manager to help you grow your wealth
  • Exclusive advisory on 20+ trading & wealth based investment options
  • One tap Investments, Automated trading & much more
  • Minimum 1 lakh margin required

Quess Corp Ltd Historical Data

Period From

Period To

* Spread
iconDateiconOpen(₹)iconHigh(₹)iconLow(₹)iconClose(₹)iconNo. of Trades(₹)iconTotal Turnover(in Lac Share)iconDeliverable Quantity(shares)H-L(₹)C-O(₹)
22-May-2024613.9614.95598.3560511943118465460.510659816.60-8.90
23-May-2024604.85604.85588.55601.71754624021363713989516.30-3.15
24-May-2024603.95628.4601.8613.619627314512667.316639526.609.65
27-May-2024613.6617.1593604.0511651112402474.78000424.10-9.55
28-May-2024604.05608.75592594.37981109240079.5511210716.75-9.75
29-May-2024591.6603589.1599.1514825171245143.8519176613.907.55
30-May-2024595.9597.5565.35571.310633122228878.211855632.15-24.60
31-May-2024571.15578.6562567.610752106157232.511154916.60-3.55
03-Jun-2024585586.95562.9564.513088152218734.516207124.05-20.50
04-Jun-2024570571.7522.9537.817674161815365.7515259048.80-32.20
05-Jun-2024546.75551.8521.05548.515530140154769.0513649430.751.75
06-Jun-2024549.7589549.7584.6512406111803427.859328239.3034.95
07-Jun-2024584594.7578.5586.0515600117535886.111237316.202.05
10-Jun-2024590610586.05607.6516727126276510.611591723.9517.65
11-Jun-2024613.75617602.95610.2840099645562.658153014.05-3.55
12-Jun-2024619625.7608.661113612124686565.39074017.10-8.00
13-Jun-2024615637612.85619.314799150958442.410014024.154.30
14-Jun-2024623624.05614619.65535845896438.33845910.05-3.35
18-Jun-2024622.95633.05619621.11117996770161.97146414.05-1.85
19-Jun-2024624.25624.25595.05609.0516544181831927.315862429.20-15.20
20-Jun-2024612.1612.1599602.9762864124970.16294313.10-9.20
21-Jun-2024602.9609.2598.05603.15673365082784.455938711.150.25