NSE - Delayed Quote
INR
Quality Power Electrical Equipments Limited (QPOWER.NS)
1,449.90
-0.40
(-0.03%)
At close: 3:29:58 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 8, 2026
1,398.50
1,462.00
1,390.00
1,449.90
1,449.90
144,887
Nov 6, 2026
1,426.00
1,442.60
1,330.00
1,363.50
1,363.50
510,953
Nov 5, 2026
1,485.00
1,500.00
1,438.00
1,450.30
1,450.30
391,717
Nov 4, 2026
1,430.00
1,459.00
1,406.10
1,452.50
1,452.50
220,296
Nov 3, 2026
1,425.00
1,473.20
1,403.50
1,434.00
1,434.00
298,481
Nov 2, 2026
1,490.00
1,510.00
1,375.00
1,421.30
1,421.30
706,151
Oct 30, 2026
1,435.00
1,474.00
1,381.00
1,395.30
1,395.30
378,297
Oct 29, 2026
1,367.60
1,436.80
1,365.20
1,430.80
1,430.80
305,945
Oct 28, 2026
1,345.00
1,398.80
1,330.00
1,360.70
1,360.70
251,428
Oct 27, 2026
1,378.00
1,409.00
1,329.40
1,338.10
1,338.10
311,032
Oct 26, 2026
1,301.00
1,374.00
1,243.30
1,357.00
1,357.00
376,694
Oct 23, 2026
1,377.00
1,382.00
1,278.20
1,305.40
1,305.40
813,686
Oct 22, 2026
1,399.50
1,438.80
1,378.40
1,391.10
1,391.10
266,192
Oct 21, 2026
1,426.00
1,440.70
1,361.00
1,405.80
1,405.80
382,127
Oct 19, 2026
1,450.00
1,450.80
1,400.20
1,407.10
1,407.10
197,318
Oct 16, 2026
1,434.90
1,483.80
1,423.90
1,454.30
1,454.30
182,981
Oct 15, 2026
1,496.00
1,501.80
1,400.00
1,433.80
1,433.80
573,138
Oct 14, 2026
1,511.10
1,541.00
1,485.00
1,511.10
1,511.10
226,723
Oct 13, 2026
1,509.00
1,529.00
1,455.30
1,511.80
1,511.80
275,839
Oct 12, 2026
1,556.90
1,560.00
1,501.10
1,512.00
1,512.00
260,379
Oct 9, 2026
1,543.90
1,569.00
1,480.10
1,547.40
1,547.40
261,494
Oct 8, 2026
1,628.80
1,630.00
1,521.00
1,532.20
1,532.20
347,588
Oct 7, 2026
1,664.00
1,666.00
1,595.00
1,615.00
1,615.00
318,497
Oct 6, 2026
1,630.20
1,681.00
1,609.60
1,648.80
1,648.80
334,224
Oct 5, 2026
1,569.80
1,640.00
1,569.80
1,620.20
1,620.20
336,640
Oct 1, 2026
1,587.00
1,609.90
1,515.00
1,564.60
1,564.60
317,871
Sep 30, 2026
1,610.10
1,675.00
1,572.30
1,584.80
1,584.80
267,707
Sep 29, 2026
1,608.00
1,638.00
1,552.30
1,614.30
1,614.30
378,939
Sep 28, 2026
1,517.00
1,593.60
1,496.20
1,592.70
1,592.70
365,360
Sep 25, 2026
1,502.00
1,535.00
1,482.00
1,517.80
1,517.80
161,416
Sep 24, 2026
1,548.20
1,560.00
1,492.00
1,500.10
1,500.10
304,777
Sep 23, 2026
1,509.00
1,566.00
1,509.00
1,555.60
1,555.60
326,604
Sep 22, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 22, 2026
1,500.00
1,539.10
1,487.50
1,491.60
1,491.60
215,820
Sep 21, 2026
1,560.00
1,561.00
1,466.10
1,486.40
1,485.40
513,453
Sep 18, 2026
1,498.00
1,544.00
1,489.90
1,536.10
1,535.07
298,373
Sep 17, 2026
1,435.00
1,494.00
1,425.00
1,489.80
1,488.80
728,624
Sep 16, 2026
1,344.00
1,422.90
1,291.70
1,422.90
1,421.94
493,456
Sep 15, 2026
1,456.00
1,459.00
1,355.20
1,355.20
1,354.29
415,519
Sep 11, 2026
1,455.00
1,473.50
1,401.80
1,426.50
1,425.54
364,591
Sep 10, 2026
1,501.00
1,511.70
1,441.00
1,458.20
1,457.22
213,213
Sep 9, 2026
1,520.70
1,568.00
1,493.20
1,513.20
1,512.18
176,606
Sep 8, 2026
1,500.00
1,525.00
1,450.10
1,519.70
1,518.68
292,715
Sep 7, 2026
1,559.80
1,570.00
1,460.00
1,482.50
1,481.50
660,514
Sep 4, 2026
1,435.00
1,495.30
1,431.20
1,495.30
1,494.29
228,191
Sep 3, 2026
1,480.00
1,494.50
1,391.70
1,424.10
1,423.14
345,370
Sep 2, 2026
1,488.20
1,500.00
1,450.00
1,455.60
1,454.62
190,928
Sep 1, 2026
1,449.00
1,500.00
1,440.00
1,488.00
1,487.00
305,160
Aug 31, 2026
1,502.70
1,502.70
1,430.00
1,435.80
1,434.83
599,422
Aug 28, 2026
1,390.00
1,431.20
1,359.70
1,431.20
1,430.24
582,162
Aug 27, 2026
1,302.90
1,363.10
1,301.50
1,363.10
1,362.18
224,360
Aug 26, 2026
1,319.00
1,319.00
1,267.30
1,298.20
1,297.33
245,988
Aug 25, 2026
1,310.30
1,334.10
1,301.00
1,309.10
1,308.22
193,899
Aug 24, 2026
1,313.40
1,356.80
1,295.10
1,313.20
1,312.32
266,186
Aug 21, 2026
1,338.00
1,350.00
1,300.90
1,305.60
1,304.72
166,869
Aug 20, 2026
1,307.00
1,356.00
1,286.10
1,334.90
1,334.00
308,535
Aug 19, 2026
1,330.00
1,330.00
1,280.30
1,295.30
1,294.43
198,873
Aug 18, 2026
1,302.90
1,357.00
1,290.00
1,325.10
1,324.21
369,801
Aug 17, 2026
1,260.00
1,311.70
1,256.10
1,302.60
1,301.72
502,379
Aug 14, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 14, 2026
1,287.70
1,290.00
1,235.50
1,249.30
1,248.46
190,213
Aug 13, 2026
1,290.20
1,333.90
1,261.40
1,278.10
1,276.99
318,795
Aug 12, 2026
1,301.20
1,301.20
1,280.30
1,294.50
1,293.38
894,885
Aug 11, 2026
1,239.30
1,239.30
1,239.30
1,239.30
1,238.22
101,112
Aug 10, 2026
1,180.30
1,180.30
1,170.00
1,180.30
1,179.28
156,102
Aug 7, 2026
1,155.00
1,155.00
1,101.00
1,124.10
1,123.12
117,936
Aug 6, 2026
1,128.00
1,170.00
1,118.00
1,157.00
1,156.00
139,639
Aug 5, 2026
1,138.80
1,150.00
1,105.00
1,126.20
1,125.22
81,858
Aug 4, 2026
1,166.00
1,180.00
1,120.00
1,136.80
1,135.81
84,506
Aug 3, 2026
1,150.00
1,185.00
1,145.00
1,158.00
1,156.99
106,482
Jul 31, 2026
1,085.10
1,133.30
1,085.10
1,133.30
1,132.32
64,516
Jul 30, 2026
1,100.00
1,100.00
1,060.60
1,079.40
1,078.46
62,444
Jul 29, 2026
1,110.00
1,119.40
1,078.00
1,105.00
1,104.04
76,325
Jul 28, 2026
1,105.60
1,114.70
1,080.00
1,096.60
1,095.65
48,359
Jul 27, 2026
1,120.00
1,140.00
1,096.00
1,105.60
1,104.64
63,072
Jul 24, 2026
1,090.00
1,118.00
1,062.10
1,105.40
1,104.44
82,382
Jul 23, 2026
1,139.00
1,139.00
1,086.10
1,100.90
1,099.94
75,474
Jul 22, 2026
1,130.00
1,157.00
1,110.00
1,132.00
1,131.02
83,451
Jul 21, 2026
1,135.00
1,157.00
1,119.30
1,127.60
1,126.62
75,382
Jul 20, 2026
1,161.00
1,163.00
1,120.00
1,139.00
1,138.01
92,916
Jul 17, 2026
1,192.00
1,209.00
1,135.20
1,163.00
1,161.99
114,637
Jul 16, 2026
1,211.00
1,220.00
1,175.00
1,185.40
1,184.37
85,527
Jul 15, 2026
1,182.00
1,240.00
1,175.00
1,216.20
1,215.14
86,018
Jul 14, 2026
1,215.00
1,215.00
1,180.00
1,194.90
1,193.86
71,367
Jul 13, 2026
1,225.00
1,237.00
1,176.00
1,217.40
1,216.34
119,875
Jul 10, 2026
1,184.00
1,212.30
1,171.00
1,212.30
1,211.25
152,383
Jul 9, 2026
1,119.00
1,154.60
1,112.80
1,154.60
1,153.60
78,083
Jul 8, 2026
1,094.00
1,149.00
1,070.00
1,099.70
1,098.75
98,291
Jul 7, 2026
1,157.00
1,159.00
1,101.40
1,109.00
1,108.04
86,552
Jul 6, 2026
1,119.00
1,170.00
1,085.80
1,147.80
1,146.80
155,872
Jul 3, 2026
1,177.80
1,180.00
1,126.00
1,132.10
1,131.12
222,347
Jul 2, 2026
1,182.00
1,218.40
1,155.80
1,177.80
1,176.78
133,675
Jul 1, 2026
1,230.00
1,234.80
1,176.10
1,186.30
1,185.27
92,100
Jun 30, 2026
1,207.00
1,235.00
1,205.00
1,223.40
1,222.34
96,269
Jun 29, 2026
1,235.00
1,267.80
1,192.70
1,207.40
1,206.35
177,381
Jun 25, 2026
1,276.00
1,285.00
1,249.60
1,255.40
1,254.31
73,369
Jun 24, 2026
1,285.00
1,310.00
1,232.70
1,279.80
1,278.69
277,596
Jun 23, 2026
1,315.00
1,330.00
1,285.00
1,297.50
1,296.37
115,123
Jun 22, 2026
1,315.00
1,335.00
1,278.00
1,307.60
1,306.46
134,939
Jun 19, 2026
1,300.00
1,335.50
1,280.00
1,320.60
1,319.45
173,032
Jun 18, 2026
1,230.00
1,309.90
1,215.00
1,309.70
1,308.56
367,509
Jun 17, 2026
1,249.00
1,263.10
1,185.60
1,247.60
1,246.52
236,449
Jun 16, 2026
1,278.00
1,280.00
1,230.00
1,247.90
1,246.82
187,409
Jun 15, 2026
1,250.00
1,282.10
1,250.00
1,282.10
1,280.99
267,101
Jun 12, 2026
1,180.00
1,221.10
1,154.10
1,221.10
1,220.04
250,571
Jun 11, 2026
1,147.00
1,172.00
1,114.00
1,163.00
1,161.99
204,615
Jun 10, 2026
1,185.00
1,185.00
1,120.00
1,147.90
1,146.90
235,108
Jun 9, 2026
1,120.00
1,178.00
1,105.70
1,133.70
1,132.72
286,446
Jun 8, 2026
1,125.60
1,125.60
1,101.00
1,125.60
1,124.62
313,263
Jun 5, 2026
1,016.00
1,072.00
1,005.00
1,072.00
1,071.07
236,459
Jun 4, 2026
1,042.90
1,060.00
1,016.00
1,021.00
1,020.11
274,100
Jun 3, 2026
1,040.50
1,062.00
1,013.00
1,041.20
1,040.30
179,477
Jun 2, 2026
1,042.00
1,062.00
1,006.60
1,040.50
1,039.60
192,285
Jun 1, 2026
1,090.00
1,094.90
1,030.00
1,047.50
1,046.59
307,071
May 29, 2026
1,097.80
1,110.60
1,056.00
1,062.10
1,061.18
182,000
May 27, 2026
1,115.20
1,120.90
1,085.00
1,091.40
1,090.45
141,476
May 26, 2026
1,079.00
1,132.90
1,052.00
1,115.20
1,114.23
393,327
May 25, 2026
1,159.70
1,165.20
1,070.00
1,079.00
1,078.06
262,876
May 22, 2026
1,174.00
1,174.00
1,103.00
1,124.10
1,123.12
280,039
May 21, 2026
1,090.10
1,121.80
1,090.10
1,121.80
1,120.83
166,722
May 20, 2026
1,011.80
1,068.40
970.10
1,068.40
1,067.47
304,189
May 19, 2026
1,052.90
1,052.90
1,000.30
1,017.60
1,016.72
336,669
May 18, 2026
1,098.70
1,109.70
1,001.30
1,052.90
1,051.99
1,218,251
May 15, 2026
1,130.00
1,166.90
1,062.10
1,098.70
1,097.75
1,110,842
May 14, 2026
1,140.00
1,191.00
1,095.00
1,102.30
1,101.34
2,411,970
May 13, 2026
1,220.60
1,298.90
1,175.00
1,216.00
1,214.94
905,424
May 12, 2026
1,271.80
1,274.70
1,205.00
1,217.60
1,216.54
465,211
May 11, 2026
1,261.00
1,300.00
1,229.80
1,262.20
1,261.10
599,482
May 8, 2026
1,279.10
1,314.00
1,255.40
1,265.70
1,264.60
646,697
May 7, 2026
1,180.50
1,289.80
1,158.00
1,279.20
1,278.09
1,834,165
May 6, 2026
1,332.00
1,341.80
1,198.70
1,198.70
1,197.66
1,804,843
May 5, 2026
1,351.50
1,392.00
1,315.50
1,331.80
1,330.64
708,522
May 4, 2026
1,390.00
1,401.00
1,325.00
1,356.40
1,355.22
631,287
Apr 30, 2026
1,392.45
1,394.95
1,337.40
1,380.00
1,378.80
594,213
Apr 29, 2026
1,388.20
1,427.00
1,347.00
1,392.45
1,391.24
922,498
Apr 28, 2026
1,398.70
1,441.00
1,365.40
1,378.80
1,377.60
926,835
Apr 27, 2026
1,410.70
1,423.35
1,302.00
1,398.70
1,397.49
1,484,282
Apr 24, 2026
1,384.90
1,429.00
1,352.50
1,396.40
1,395.19
2,096,400
Apr 23, 2026
1,265.00
1,395.00
1,265.00
1,373.85
1,372.66
2,795,406
Apr 22, 2026
1,260.00
1,292.85
1,256.10
1,272.70
1,271.59
679,351
Apr 21, 2026
1,288.00
1,296.95
1,251.00
1,265.35
1,264.25
1,284,442
Apr 20, 2026
1,209.05
1,298.40
1,189.40
1,277.25
1,276.14
2,178,810
Apr 17, 2026
1,138.05
1,249.00
1,135.10
1,206.05
1,205.00
3,245,052
Apr 16, 2026
1,125.05
1,159.00
1,094.85
1,138.05
1,137.06
1,760,347
Apr 15, 2026
1,025.00
1,118.80
1,018.15
1,107.65
1,106.69
4,168,083
Apr 13, 2026
952.10
999.00
946.00
993.30
992.44
1,297,813
Apr 10, 2026
977.00
1,003.05
955.00
962.10
961.26
1,255,953
Apr 9, 2026
906.05
985.00
903.00
969.85
969.01
2,276,421
Apr 8, 2026
901.00
916.00
875.10
908.20
907.41
1,226,274
Apr 7, 2026
872.00
879.90
851.00
856.95
856.21
609,460
Apr 6, 2026
872.00
898.90
864.00
877.25
876.49
1,217,712
Apr 2, 2026
844.95
876.05
820.00
871.65
870.89
937,315
Apr 1, 2026
834.00
877.65
829.00
866.80
866.05
1,096,268
Mar 30, 2026
853.80
853.80
792.10
805.50
804.80
1,402,465
Mar 27, 2026
846.00
866.00
830.40
861.45
860.70
1,396,852
Mar 25, 2026
845.00
881.85
836.65
854.45
853.71
1,631,602
Mar 24, 2026
817.00
854.70
812.10
840.20
839.47
1,623,990
Mar 23, 2026
820.00
827.35
781.00
796.75
796.06
848,065
Mar 20, 2026
807.00
854.80
804.00
834.55
833.83
1,282,618
Mar 19, 2026
808.00
823.90
791.75
796.60
795.91
465,285
Mar 18, 2026
811.25
831.40
811.25
825.70
824.98
444,444
Mar 17, 2026
799.00
814.45
789.75
809.10
808.40
520,737
Mar 16, 2026
783.30
809.80
762.85
795.75
795.06
1,052,481
Mar 13, 2026
811.00
833.50
765.25
777.30
776.63
684,572
Mar 12, 2026
815.00
839.90
798.05
820.35
819.64
511,664
Mar 11, 2026
830.00
840.00
814.00
824.65
823.93
431,270
Mar 10, 2026
816.85
833.50
808.00
825.90
825.18
573,120
Mar 9, 2026
803.45
818.95
780.25
795.90
795.21
589,439
Mar 6, 2026
804.00
853.70
797.25
833.75
833.03
1,143,499
Mar 5, 2026
798.00
816.30
782.25
799.65
798.96
604,206
Mar 4, 2026
820.00
820.00
784.50
789.40
788.71
899,742
Mar 2, 2026
810.00
854.80
800.00
829.25
828.53
1,123,622
Feb 27, 2026
904.95
922.00
853.00
867.40
866.65
1,154,555
Feb 26, 2026
904.95
910.00
888.00
902.20
901.42
611,943
Feb 25, 2026
890.00
917.00
882.45
899.45
898.67
1,408,556
Feb 24, 2026
885.00
904.80
877.10
884.65
883.88
822,713
Feb 23, 2026
895.00
924.90
875.00
881.25
880.48
1,403,264
Feb 20, 2026
853.45
898.20
852.05
882.50
881.73
1,038,480
Feb 19, 2026
865.00
904.75
846.10
858.60
857.85
1,195,617
Feb 18, 2026
883.00
914.25
871.00
879.35
878.59
1,803,944
Feb 17, 2026
836.45
925.00
827.20
874.90
874.14
5,324,242
Feb 16, 2026
806.00
849.70
802.00
830.75
830.03
1,909,691
Feb 13, 2026
802.90
818.60
785.00
806.05
805.35
836,232
Feb 12, 2026
772.05
827.25
768.80
800.60
799.90
1,745,298
Feb 11, 2026
797.20
800.00
757.85
767.60
766.93
765,754
Feb 10, 2026
813.00
814.00
787.00
795.65
794.96
586,607
Feb 9, 2026
823.00
831.50
804.00
810.55
809.85
757,445
Feb 6, 2026
810.00
834.00
793.45
819.00
818.29
1,316,274
Feb 5, 2026
805.00
844.95
775.00
816.65
815.94
7,116,496
Feb 4, 2026
750.65
778.00
745.00
764.45
763.79
949,863
Feb 3, 2026
752.00
758.00
718.80
743.70
743.05
724,730
Feb 2, 2026
687.00
724.80
678.55
718.80
718.18
693,592
Jan 30, 2026
610.00
674.70
605.20
666.70
666.12
1,231,529
Jan 29, 2026
596.40
628.15
582.30
614.00
613.47
502,984
Jan 28, 2026
603.10
614.95
593.05
596.40
595.88
517,222
Jan 27, 2026
606.00
612.00
581.00
595.10
594.58
778,669
Jan 23, 2026
664.00
664.00
589.25
598.05
597.53
1,390,581
Jan 22, 2026
670.00
677.00
659.00
666.45
665.87
418,193
Jan 21, 2026
662.00
681.45
653.20
659.60
659.03
603,601
Jan 20, 2026
700.00
704.85
662.00
667.30
666.72
660,233
Jan 19, 2026
687.90
732.00
680.00
698.80
698.19
1,280,072
Jan 16, 2026
657.60
704.80
652.20
687.90
687.30
1,178,411
Jan 15, 2026
656.10
656.10
656.10
656.10
655.53
-
Jan 14, 2026
663.35
680.20
651.60
656.10
655.53
600,453
Jan 13, 2026
686.95
699.35
662.95
666.65
666.07
664,814
Jan 12, 2026
740.00
745.00
676.55
681.55
680.96
1,217,657
Jan 9, 2026
780.00
790.00
720.10
735.90
735.26
1,630,719
Jan 8, 2026
815.20
821.50
780.10
792.15
791.46
380,750
Jan 7, 2026
812.00
827.95
803.80
811.70
811.00
328,454
Jan 6, 2026
834.65
837.00
791.25
811.40
810.70
550,121
Jan 5, 2026
834.10
862.15
825.00
834.65
833.93
1,569,691
Jan 2, 2026
806.00
844.25
790.00
831.05
830.33
2,737,395
Jan 1, 2026
729.00
843.35
728.95
812.45
811.74
9,789,450
Dec 31, 2025
725.00
738.05
722.00
730.75
730.12
168,918
Dec 30, 2025
742.35
744.75
713.00
725.30
724.67
266,786
Dec 29, 2025
744.90
758.00
736.60
742.35
741.71
386,263
Dec 26, 2025
730.00
764.00
721.40
741.80
741.16
651,463
Dec 24, 2025
735.15
748.10
725.20
727.90
727.27
180,155
Dec 23, 2025
743.75
752.00
725.00
740.90
740.26
456,504
Dec 22, 2025
698.65
755.00
685.60
743.65
743.00
1,058,971
Dec 19, 2025
656.40
698.70
653.20
693.95
693.35
414,762
Dec 18, 2025
663.50
668.40
643.80
656.40
655.83
243,564
Dec 17, 2025
676.50
679.00
659.00
663.50
662.92
265,493
Dec 16, 2025
698.00
700.00
675.05
679.30
678.71
206,865
Dec 15, 2025
701.60
712.60
692.90
696.70
696.10
196,975
Dec 12, 2025
698.00
711.90
694.80
701.60
700.99
187,093
Dec 11, 2025
699.70
702.65
682.90
697.20
696.59
188,430
Dec 10, 2025
711.00
715.70
693.30
699.40
698.79
246,231
Dec 9, 2025
682.00
720.00
668.55
709.15
708.53
361,738
Dec 8, 2025
714.05
721.25
681.35
686.15
685.55
403,316
Dec 5, 2025
722.00
749.00
714.00
717.20
716.58
234,191
Dec 4, 2025
731.05
754.00
720.05
726.20
725.57
266,766
Dec 3, 2025
716.00
740.00
713.00
735.45
734.81
287,908
Dec 2, 2025
730.00
733.05
707.00
717.55
716.93
269,035
Dec 1, 2025
745.05
748.30
731.00
733.55
732.91
207,532
Nov 28, 2025
739.00
762.00
732.10
745.00
744.35
416,508
Nov 27, 2025
745.40
753.00
736.60
739.60
738.96
250,936
Nov 26, 2025
745.00
751.10
735.10
745.40
744.75
282,099
Nov 25, 2025
726.90
748.90
724.10
745.00
744.35
462,508
Nov 24, 2025
783.10
788.90
723.00
726.90
726.27
799,850
Nov 21, 2025
797.20
797.20
777.40
782.20
781.52
238,248
Nov 20, 2025
787.10
811.60
786.00
799.00
798.31
544,445
Nov 19, 2025
795.00
804.20
771.20
786.40
785.72
394,753
Nov 18, 2025
805.00
828.90
788.60
792.50
791.81
560,628
Nov 17, 2025
838.90
851.40
800.50
804.90
804.20
839,246
Nov 14, 2025
831.70
854.00
820.00
825.80
825.08
849,807
Nov 13, 2025
920.00
945.00
825.00
831.70
830.98
1,187,432
Nov 12, 2025
900.30
919.00
876.00
897.20
896.42
419,004
Nov 11, 2025
883.00
917.50
883.00
898.00
897.22
334,698
Nov 10, 2025
973.80
978.00
836.00
886.20
885.43
1,633,028
Nov 7, 2025
928.00
975.00
899.10
969.40
968.56
391,011
Nov 6, 2025
962.50
975.30
930.30
934.20
933.39
327,461
