Quick Heal Tech

Quick Heal Technologies Ltd Historical Data

NSEBSE

₹273.75

(-0.40%)

Dec 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

27/11/2025

To Date

27/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
27-Nov-2025	302.15	306.2	299.5	301.5	1,648	1,29,94,129.25	18,178
28-Nov-2025	304.5	309.4	297.9	307.45	3,232	3,19,06,971.5	39,779
01-Dec-2025	310.5	320.75	306.1	307.85	6,058	6,21,52,267.65	50,244
02-Dec-2025	306.55	306.55	300.9	302.05	2,058	1,46,97,123.35	22,787
03-Dec-2025	304.4	304.7	289.1	290.1	4,110	3,49,23,317.5	75,289
04-Dec-2025	290.25	296.9	286.75	292.35	6,005	3,70,18,618.25	33,284
05-Dec-2025	292.9	294.4	288.3	289.95	2,939	1,42,38,644.25	22,287
08-Dec-2025	289.95	291.15	277	280.3	3,927	2,21,45,649.4	36,491
09-Dec-2025	279	284.95	270	282.45	4,288	2,13,76,090.15	26,566
10-Dec-2025	283.9	289	281.4	283.05	3,012	1,94,00,950.7	25,066
11-Dec-2025	285.45	285.45	277.05	282.8	2,836	1,44,20,435.95	16,202
12-Dec-2025	284	286.05	278.8	281.1	2,425	1,90,89,656.05	29,553
15-Dec-2025	281.25	285.8	274.5	275.55	3,806	2,75,31,091.3	60,253
16-Dec-2025	275.5	278.05	273.6	274.65	2,130	1,32,69,173.55	19,081
17-Dec-2025	276.8	276.8	265	265.8	3,345	2,25,61,356.5	46,862
18-Dec-2025	268.45	269	262.5	266.3	2,748	1,51,64,298.85	18,607
19-Dec-2025	266.3	275	266	272.25	3,716	2,11,32,125.85	26,175
22-Dec-2025	275	280.5	274.35	277.75	3,552	1,88,28,432.1	28,980
23-Dec-2025	276.05	282.9	276.05	278.1	2,758	1,69,91,195.65	26,198
24-Dec-2025	274	282	273	274.85	2,127	1,02,10,167.3	16,148
26-Dec-2025	273.6	284.4	272	273.75	3,623	1,97,76,172.75	22,855

Quick Heal Tech: Related NEWS

No Record Found

Invest wise with Expert advice