NSE: QUICKHEAL | Series: EQ
-
LTP
640.00
-18.85 (-2.86 %) -
Open
664.00
658.00 -
High
669.90
671.30 -
Low
633.60
653.60 -
Close
641.00
658.85 -
52W High
825.00
11 Oct, 2024 -
52W Low
564.10
18 Nov, 2024
Upper Circuit: 790.62
Lower Circuit: 527.08
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 664.00 | 669.90 | 633.60 | 640.00 | 641.00 | -17.85 | -2.71 | 825.00 | 564.10 | 79,687 | 5.20 Crore | 3,485 |
| 19 Dec, 2024 | 658.00 | 671.30 | 653.60 | 657.80 | 658.85 | -14.70 | -2.18 | 825.00 | 564.10 | 90,423 | 5.98 Crore | 6,475 |
| 18 Dec, 2024 | 704.50 | 704.70 | 668.45 | 674.95 | 673.55 | -24.00 | -3.44 | 825.00 | 564.10 | 110,023 | 7.50 Crore | 4,805 |
| 17 Dec, 2024 | 677.80 | 707.00 | 670.30 | 695.30 | 697.55 | 19.75 | 2.91 | 825.00 | 564.10 | 287,310 | 19.95 Crore | 11,745 |
| 16 Dec, 2024 | 648.95 | 684.60 | 640.05 | 676.00 | 677.80 | 36.65 | 5.72 | 825.00 | 564.10 | 331,309 | 22.17 Crore | 12,671 |
| 13 Dec, 2024 | 655.90 | 655.90 | 628.90 | 640.00 | 641.15 | -8.25 | -1.27 | 825.00 | 564.10 | 92,317 | 5.91 Crore | 2,816 |
| 12 Dec, 2024 | 642.00 | 658.80 | 630.05 | 647.00 | 649.40 | 6.40 | 1 | 825.00 | 564.10 | 83,544 | 5.38 Crore | 3,738 |
| 11 Dec, 2024 | 645.00 | 646.40 | 637.05 | 640.35 | 643.00 | -4.20 | -0.65 | 825.00 | 564.10 | 56,230 | 3.61 Crore | 3,008 |
| 10 Dec, 2024 | 640.00 | 650.00 | 630.00 | 641.00 | 647.20 | 5.80 | 0.9 | 825.00 | 564.10 | 95,287 | 6.11 Crore | 4,956 |
| 09 Dec, 2024 | 641.45 | 647.15 | 636.20 | 640.00 | 641.40 | 6.30 | 0.99 | 825.00 | 564.10 | 56,163 | 3.60 Crore | 2,265 |
| 06 Dec, 2024 | 636.00 | 639.90 | 629.25 | 638.40 | 635.10 | 1.45 | 0.23 | 825.00 | 564.10 | 61,120 | 3.87 Crore | 2,623 |
| 05 Dec, 2024 | 642.40 | 658.50 | 628.00 | 632.00 | 633.65 | -1.75 | -0.28 | 825.00 | 564.10 | 157,865 | 10.15 Crore | 5,938 |
| 04 Dec, 2024 | 618.10 | 645.10 | 615.00 | 638.00 | 635.40 | 17.15 | 2.77 | 825.00 | 564.10 | 133,233 | 8.41 Crore | 4,367 |
| 03 Dec, 2024 | 621.45 | 623.45 | 615.00 | 618.00 | 618.25 | 2.85 | 0.46 | 825.00 | 564.10 | 51,120 | 3.16 Crore | 2,344 |
| 02 Dec, 2024 | 625.95 | 626.95 | 609.60 | 613.95 | 615.40 | -7.00 | -1.12 | 825.00 | 564.10 | 53,197 | 3.28 Crore | 2,949 |
| 29 Nov, 2024 | 610.65 | 626.85 | 599.75 | 618.80 | 622.40 | 13.50 | 2.22 | 825.00 | 564.10 | 139,511 | 8.54 Crore | 10,078 |
| 28 Nov, 2024 | 621.00 | 628.00 | 604.30 | 610.80 | 608.90 | -12.10 | -1.95 | 825.00 | 564.10 | 98,339 | 6.07 Crore | 7,874 |
| 27 Nov, 2024 | 602.00 | 627.55 | 598.00 | 618.00 | 621.00 | 24.85 | 4.17 | 825.00 | 564.10 | 229,935 | 14.21 Crore | 16,540 |
| 26 Nov, 2024 | 578.85 | 612.05 | 577.00 | 604.60 | 596.15 | 17.15 | 2.96 | 825.00 | 564.10 | 236,085 | 13.90 Crore | 22,738 |
| 25 Nov, 2024 | 594.95 | 602.80 | 572.55 | 573.00 | 579.00 | 0.60 | 0.1 | 825.00 | 564.10 | 149,450 | 8.69 Crore | 10,697 |