NSE: QUESS | Series: EQ
-
LTP
676.00
-9.80 (-1.43 %) -
Open
683.50
674.00 -
High
683.50
708.85 -
Low
668.75
672.60 -
Close
676.90
685.80 -
52W High
832.80
25 Sep, 2024 -
52W Low
563.50
28 Jan, 2025
Upper Circuit: 822.96
Lower Circuit: 548.64
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 683.50 | 683.50 | 668.75 | 676.00 | 676.90 | -8.90 | -1.3 | 832.80 | 563.50 | 494,914 | 33.43 Crore | 25,522 |
| 02 Apr, 2025 | 674.00 | 708.85 | 672.60 | 682.00 | 685.80 | 25.65 | 3.89 | 832.80 | 563.50 | 5,249,236 | 362.91 Crore | 126,388 |
| 01 Apr, 2025 | 651.20 | 669.85 | 646.05 | 659.95 | 660.15 | 8.95 | 1.37 | 832.80 | 563.50 | 157,336 | 10.37 Crore | 12,933 |
| 28 Mar, 2025 | 665.00 | 669.95 | 648.00 | 650.95 | 651.20 | -8.95 | -1.36 | 832.80 | 563.50 | 186,995 | 12.33 Crore | 13,055 |
| 27 Mar, 2025 | 659.00 | 665.00 | 650.00 | 663.00 | 660.15 | -1.20 | -0.18 | 832.80 | 563.50 | 222,614 | 14.65 Crore | 16,650 |
| 26 Mar, 2025 | 664.95 | 671.65 | 654.60 | 660.00 | 661.35 | -2.80 | -0.42 | 832.80 | 563.50 | 170,612 | 11.29 Crore | 12,541 |
| 25 Mar, 2025 | 689.90 | 689.90 | 660.00 | 662.50 | 664.15 | -19.90 | -2.91 | 832.80 | 563.50 | 226,825 | 15.16 Crore | 18,908 |
| 24 Mar, 2025 | 689.80 | 707.85 | 678.35 | 683.90 | 684.05 | 1.00 | 0.15 | 832.80 | 563.50 | 485,557 | 33.70 Crore | 34,116 |
| 21 Mar, 2025 | 639.45 | 688.00 | 636.65 | 685.60 | 683.05 | 46.40 | 7.29 | 832.80 | 563.50 | 1,101,404 | 74.15 Crore | 56,459 |
| 20 Mar, 2025 | 633.05 | 644.60 | 629.45 | 637.90 | 636.65 | -0.15 | -0.02 | 832.80 | 563.50 | 174,003 | 11.08 Crore | 13,994 |
| 19 Mar, 2025 | 631.50 | 642.15 | 625.80 | 635.10 | 636.80 | 6.75 | 1.07 | 832.80 | 563.50 | 208,402 | 13.25 Crore | 13,777 |
| 18 Mar, 2025 | 611.95 | 634.85 | 609.85 | 629.50 | 630.05 | 19.95 | 3.27 | 832.80 | 563.50 | 248,288 | 15.56 Crore | 17,730 |
| 17 Mar, 2025 | 611.00 | 617.20 | 607.55 | 610.05 | 610.10 | -0.10 | -0.02 | 832.80 | 563.50 | 141,846 | 8.67 Crore | 12,438 |
| 13 Mar, 2025 | 617.65 | 617.95 | 601.80 | 607.25 | 610.20 | -2.15 | -0.35 | 832.80 | 563.50 | 196,157 | 11.95 Crore | 14,269 |
| 12 Mar, 2025 | 625.00 | 630.00 | 605.00 | 609.00 | 612.35 | -12.45 | -1.99 | 832.80 | 563.50 | 267,300 | 16.35 Crore | 13,209 |
| 11 Mar, 2025 | 612.55 | 628.45 | 610.10 | 625.00 | 624.80 | -0.60 | -0.1 | 832.80 | 563.50 | 336,673 | 20.91 Crore | 24,521 |
| 10 Mar, 2025 | 645.50 | 656.95 | 621.65 | 626.95 | 625.40 | -20.10 | -3.11 | 832.80 | 563.50 | 223,954 | 14.33 Crore | 15,809 |
| 07 Mar, 2025 | 660.40 | 673.80 | 642.75 | 643.75 | 645.50 | 9.90 | 1.56 | 832.80 | 563.50 | 1,928,581 | 126.84 Crore | 85,592 |
| 06 Mar, 2025 | 632.00 | 652.00 | 631.85 | 635.00 | 635.60 | 8.35 | 1.33 | 832.80 | 563.50 | 359,800 | 23.01 Crore | 30,848 |
| 05 Mar, 2025 | 595.50 | 632.70 | 595.25 | 631.90 | 627.25 | 39.40 | 6.7 | 832.80 | 563.50 | 760,638 | 47.07 Crore | 47,370 |
| 04 Mar, 2025 | 577.00 | 591.00 | 574.00 | 585.90 | 587.85 | 3.85 | 0.66 | 832.80 | 563.50 | 306,092 | 17.86 Crore | 23,812 |