NSE - Delayed Quote
INR
Quess Corp Limited (QUESS.NS)
306.00
-18.55
(-5.72%)
At close: October 30 at 3:29:57 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
Oct 30, 2026
324.00
329.00
304.75
306.00
306.00
127,334
Oct 29, 2026
325.05
326.95
319.35
324.55
324.55
115,634
Oct 28, 2026
319.00
330.00
319.00
325.50
325.50
156,565
Oct 27, 2026
323.20
327.60
311.05
323.35
323.35
107,294
Oct 26, 2026
305.00
324.85
302.30
323.20
323.20
311,429
Oct 23, 2026
311.40
312.95
296.60
309.20
309.20
294,714
Oct 22, 2026
314.20
319.15
311.30
315.45
315.45
166,125
Oct 21, 2026
321.85
324.95
312.50
317.10
317.10
164,927
Oct 19, 2026
331.00
331.00
316.35
321.85
321.85
654,464
Oct 16, 2026
336.80
339.20
330.40
332.95
332.95
119,945
Oct 15, 2026
344.00
344.00
332.25
334.55
334.55
254,510
Oct 14, 2026
331.10
348.00
330.00
346.05
346.05
323,310
Oct 13, 2026
333.95
335.20
322.10
331.45
331.45
205,947
Oct 12, 2026
320.00
335.00
319.00
333.60
333.60
211,999
Oct 9, 2026
322.90
326.40
316.25
321.35
321.35
132,897
Oct 8, 2026
328.00
331.20
317.00
320.75
320.75
268,372
Oct 7, 2026
332.25
342.75
324.10
328.40
328.40
239,909
Oct 6, 2026
344.85
344.85
332.55
334.45
334.45
218,679
Oct 5, 2026
337.60
345.95
335.10
341.85
341.85
262,863
Oct 1, 2026
332.50
342.00
326.60
336.20
336.20
369,564
Sep 30, 2026
342.10
346.00
332.05
334.95
334.95
513,187
Sep 29, 2026
339.75
343.00
335.90
342.10
342.10
190,530
Sep 28, 2026
342.00
350.00
335.30
340.90
340.90
675,128
Sep 25, 2026
355.00
355.00
329.20
340.90
340.90
1,520,564
Sep 24, 2026
355.00
361.00
345.05
353.40
353.40
330,356
Sep 23, 2026
361.00
364.55
356.55
359.00
359.00
220,486
Sep 22, 2026
359.65
372.25
357.80
360.45
360.45
403,546
Sep 21, 2026
351.65
369.50
348.80
363.10
363.10
955,604
Sep 18, 2026
355.00
355.10
345.10
351.65
351.65
799,867
Sep 17, 2026
340.00
355.00
336.15
353.00
353.00
319,184
Sep 16, 2026
344.10
345.00
328.20
342.40
342.40
373,895
Sep 15, 2026
346.35
359.00
340.15
342.10
342.10
783,201
Sep 11, 2026
350.00
357.00
344.55
348.00
348.00
382,962
Sep 10, 2026
355.10
359.85
348.00
355.10
355.10
420,571
Sep 9, 2026
335.10
358.00
332.55
355.00
355.00
821,596
Sep 8, 2026
340.00
347.90
324.00
337.50
337.50
850,090
Sep 7, 2026
351.10
358.00
337.80
339.60
339.60
398,988
Sep 4, 2026
367.00
367.00
343.70
354.75
354.75
974,018
Sep 3, 2026
380.00
383.80
362.10
366.55
366.55
435,377
Sep 2, 2026
378.00
382.00
363.50
379.25
379.25
401,103
Sep 1, 2026
382.00
386.95
374.80
379.50
379.50
560,755
Aug 31, 2026
372.20
388.75
365.65
381.75
381.75
1,028,367
Aug 28, 2026
357.00
374.70
356.85
372.25
372.25
722,192
Aug 27, 2026
370.75
374.00
355.00
356.95
356.95
607,375
Aug 26, 2026
349.50
376.50
348.00
370.70
370.70
6,471,016
Aug 25, 2026
337.10
347.95
335.75
347.00
347.00
424,971
Aug 24, 2026
332.30
346.35
332.05
338.60
338.60
321,337
Aug 21, 2026
338.00
344.00
333.10
335.85
335.85
320,147
Aug 20, 2026
334.90
342.40
334.90
338.25
338.25
277,396
Aug 19, 2026
333.75
337.15
329.35
336.55
336.55
154,156
Aug 18, 2026
346.60
350.75
333.35
336.90
336.90
935,370
Aug 17, 2026
337.80
345.00
327.35
343.90
343.90
433,269
Aug 14, 2026
331.25
340.00
325.05
337.80
337.80
444,663
Aug 13, 2026
334.00
336.25
328.40
333.20
333.20
163,596
Aug 12, 2026
324.00
335.50
323.35
334.20
334.20
441,540
Aug 11, 2026
324.00
334.70
320.45
324.20
324.20
530,160
Aug 10, 2026
310.00
330.90
306.60
323.75
323.75
900,407
Aug 7, 2026
3
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 7, 2026
315.00
315.25
303.60
311.05
311.05
388,684
Aug 6, 2026
312.85
321.80
312.05
315.25
312.25
341,665
Aug 5, 2026
324.00
327.85
308.45
314.50
311.51
425,991
Aug 4, 2026
346.95
347.80
319.10
323.05
319.98
1,194,524
Aug 3, 2026
335.95
349.50
331.85
345.05
341.77
1,991,991
Jul 31, 2026
313.40
347.35
313.40
332.55
329.39
17,361,457
Jul 30, 2026
315.20
319.95
301.55
309.70
306.75
2,273,940
Jul 29, 2026
307.75
309.70
303.15
307.40
304.47
363,773
Jul 28, 2026
295.00
310.00
294.00
303.25
300.36
615,850
Jul 27, 2026
298.35
300.00
293.00
295.75
292.94
123,913
Jul 24, 2026
299.80
299.80
292.00
295.40
292.59
115,166
Jul 23, 2026
296.95
300.10
289.75
297.65
294.82
311,835
Jul 22, 2026
299.00
299.35
292.00
295.65
292.84
151,374
Jul 21, 2026
296.30
303.25
294.85
299.65
296.80
338,826
Jul 20, 2026
290.95
297.70
290.00
294.95
292.14
185,344
Jul 17, 2026
293.40
296.85
284.35
290.95
288.18
258,245
Jul 16, 2026
295.00
298.80
291.00
293.50
290.71
102,201
Jul 15, 2026
292.55
303.35
290.75
293.35
290.56
262,390
Jul 14, 2026
293.70
301.95
291.20
292.55
289.77
184,530
Jul 13, 2026
289.80
302.00
287.00
297.75
294.92
364,621
Jul 10, 2026
295.45
297.10
286.00
288.15
285.41
286,107
Jul 9, 2026
286.80
308.10
286.80
294.55
291.75
738,865
Jul 8, 2026
299.00
305.85
288.10
290.50
287.74
685,891
Jul 7, 2026
295.00
302.50
292.85
299.25
296.40
620,303
Jul 6, 2026
290.85
294.85
287.80
293.55
290.76
424,947
Jul 3, 2026
284.00
294.00
277.80
290.85
288.08
890,319
Jul 2, 2026
270.60
288.80
268.40
283.55
280.85
1,242,868
Jul 1, 2026
267.00
276.95
255.00
273.40
270.80
1,171,398
Jun 30, 2026
247.94
270.00
240.59
267.61
265.06
3,937,805
Jun 29, 2026
251.00
251.00
245.51
247.94
245.58
181,870
Jun 25, 2026
250.09
253.68
248.00
251.10
248.71
203,830
Jun 24, 2026
252.49
252.79
247.00
250.09
247.71
154,571
Jun 23, 2026
245.65
254.70
245.00
251.05
248.66
825,284
Jun 22, 2026
249.01
252.90
245.00
245.88
243.54
207,715
Jun 19, 2026
248.70
252.81
247.00
249.87
247.49
394,002
Jun 18, 2026
249.28
253.79
247.81
249.94
247.56
426,898
Jun 17, 2026
249.80
251.99
246.00
249.28
246.91
392,988
Jun 16, 2026
245.00
252.90
243.60
249.81
247.43
847,281
Jun 15, 2026
247.29
248.89
243.00
245.55
243.21
489,335
Jun 12, 2026
244.80
244.99
239.04
244.02
241.70
473,615
Jun 11, 2026
239.99
246.95
238.32
242.12
239.82
946,454
Jun 10, 2026
239.20
249.90
233.00
238.11
235.84
1,781,228
Jun 9, 2026
237.24
245.00
234.93
237.17
234.91
942,681
Jun 8, 2026
233.80
241.49
227.77
236.06
233.81
2,518,085
Jun 5, 2026
216.47
250.00
211.13
235.71
233.47
20,806,598
Jun 4, 2026
211.12
216.50
209.98
215.04
212.99
274,682
Jun 3, 2026
212.80
212.90
207.95
211.12
209.11
245,642
Jun 2, 2026
206.70
215.48
204.61
212.88
210.85
186,527
Jun 1, 2026
209.00
211.00
203.45
206.70
204.73
187,692
May 29, 2026
216.00
216.00
208.00
209.09
207.10
156,079
May 27, 2026
205.66
216.75
204.50
213.16
211.13
847,023
May 26, 2026
206.94
208.26
203.20
204.64
202.69
130,778
May 25, 2026
204.96
207.70
203.77
206.18
204.22
166,815
May 22, 2026
204.00
204.00
200.62
202.74
200.81
90,968
May 21, 2026
205.00
205.00
200.73
201.42
199.50
106,251
May 20, 2026
204.10
204.10
200.42
201.86
199.94
110,264
May 19, 2026
199.80
206.90
199.80
205.46
203.50
184,295
May 18, 2026
201.00
201.60
196.61
199.79
197.89
204,530
May 15, 2026
207.10
209.00
202.10
202.97
201.04
131,273
May 14, 2026
209.50
211.27
204.07
207.12
205.15
188,749
May 13, 2026
212.00
212.00
206.89
207.91
205.93
193,672
May 12, 2026
220.00
221.87
207.90
208.61
206.62
337,006
May 11, 2026
220.00
226.77
217.21
220.45
218.35
490,564
May 8, 2026
3
Dividend
Dividends on any given ex-date include regular and any special dividends
May 8, 2026
225.90
230.55
222.51
223.59
221.46
472,693
May 7, 2026
224.59
230.00
220.10
226.86
221.73
1,126,628
May 6, 2026
224.00
226.60
216.40
222.82
217.78
1,585,205
May 5, 2026
219.00
238.00
218.00
223.41
218.36
21,954,834
May 4, 2026
199.99
217.22
198.66
211.63
206.84
1,248,936
Apr 30, 2026
201.50
203.04
196.99
197.68
193.21
210,008
Apr 29, 2026
199.99
205.50
199.31
203.00
198.41
222,077
Apr 28, 2026
200.50
204.90
199.22
199.84
195.32
214,872
Apr 27, 2026
196.20
201.00
190.97
198.76
194.27
347,275
Apr 24, 2026
192.50
194.04
187.81
190.14
185.84
104,408
Apr 23, 2026
197.77
198.44
191.50
192.69
188.33
196,561
Apr 22, 2026
196.17
198.00
194.40
197.77
193.30
76,145
Apr 21, 2026
193.75
197.74
193.75
196.17
191.73
96,971
Apr 20, 2026
200.00
200.36
191.50
193.28
188.91
280,325
Apr 17, 2026
194.50
199.89
194.50
197.36
192.90
159,893
Apr 16, 2026
198.50
199.11
195.05
196.14
191.70
162,076
Apr 15, 2026
194.00
196.43
192.01
195.18
190.77
296,778
Apr 13, 2026
191.48
193.79
185.00
190.64
186.33
131,334
Apr 10, 2026
190.00
195.03
189.21
193.20
188.83
216,191
Apr 9, 2026
190.00
193.99
187.10
188.87
184.60
258,727
Apr 8, 2026
186.35
192.37
185.51
188.86
184.59
277,863
Apr 7, 2026
180.00
186.18
178.11
182.37
178.25
606,752
Apr 6, 2026
179.00
181.35
176.11
178.23
174.20
188,554
Apr 2, 2026
172.78
179.90
170.10
178.90
174.85
115,562
Apr 1, 2026
172.70
178.00
172.70
176.30
172.31
97,831
Mar 30, 2026
173.50
173.50
166.30
169.72
165.88
378,381
Mar 27, 2026
175.00
176.12
172.20
174.03
170.09
476,440
Mar 25, 2026
176.05
179.00
175.01
176.65
172.66
228,445
Mar 24, 2026
171.76
177.69
171.46
175.46
171.49
245,715
Mar 23, 2026
174.53
175.00
167.88
169.87
166.03
321,857
Mar 20, 2026
178.91
182.43
176.10
177.73
173.71
181,701
Mar 19, 2026
181.00
181.00
178.00
178.86
174.82
191,868
Mar 18, 2026
176.00
186.69
175.60
182.65
178.52
401,578
Mar 17, 2026
177.50
177.50
173.75
175.30
171.34
382,429
Mar 16, 2026
180.41
181.55
174.00
175.19
171.23
461,366
Mar 13, 2026
188.60
190.18
180.38
181.72
177.61
349,618
Mar 12, 2026
193.19
194.46
187.00
190.23
185.93
218,551
Mar 11, 2026
188.10
195.00
188.10
193.14
188.77
445,819
Mar 10, 2026
186.98
189.95
185.95
189.36
185.08
163,457
Mar 9, 2026
188.05
188.83
181.90
185.08
180.89
320,208
Mar 6, 2026
190.00
191.79
189.00
189.77
185.48
100,114
Mar 5, 2026
189.00
192.00
188.36
191.47
187.14
119,920
Mar 4, 2026
189.05
191.80
188.00
188.36
184.10
127,078
Mar 2, 2026
190.30
193.99
187.92
191.80
187.46
267,287
Feb 27, 2026
195.19
196.98
191.81
195.74
191.31
151,418
Feb 26, 2026
196.30
200.85
193.01
194.22
189.83
150,117
Feb 25, 2026
200.91
201.99
195.00
196.86
192.41
136,661
Feb 24, 2026
203.59
203.59
197.40
199.92
195.40
162,197
Feb 23, 2026
205.30
205.30
200.10
203.59
198.99
131,826
Feb 20, 2026
205.67
207.51
200.91
202.30
197.73
665,864
Feb 19, 2026
208.01
209.89
204.40
205.67
201.02
126,233
Feb 18, 2026
209.00
210.00
205.86
208.01
203.31
78,314
Feb 17, 2026
207.99
207.99
205.06
207.62
202.92
74,747
Feb 16, 2026
206.14
208.50
202.22
207.05
202.37
113,488
Feb 13, 2026
205.95
207.11
200.41
205.12
200.48
182,116
Feb 12, 2026
212.00
212.00
205.24
206.42
201.75
110,916
Feb 11, 2026
218.17
218.17
208.89
210.77
206.00
197,690
Feb 10, 2026
211.08
220.60
210.31
217.09
212.18
426,367
Feb 9, 2026
209.85
213.54
208.02
211.08
206.31
306,403
Feb 6, 2026
5
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 6, 2026
211.82
213.56
208.00
209.84
205.09
207,791
Feb 5, 2026
218.00
220.00
215.26
219.05
209.21
310,310
Feb 4, 2026
211.44
218.00
207.99
217.01
207.26
247,328
Feb 3, 2026
214.90
214.99
208.99
211.44
201.94
180,742
Feb 2, 2026
207.90
210.20
202.52
209.01
199.62
278,780
Jan 30, 2026
206.27
210.59
201.90
208.03
198.68
323,377
Jan 29, 2026
202.00
213.48
198.00
205.12
195.91
725,562
Jan 28, 2026
196.00
202.60
194.01
202.24
193.15
241,412
Jan 27, 2026
198.60
199.10
191.00
194.26
185.53
203,515
Jan 23, 2026
200.59
204.00
193.67
195.67
186.88
395,852
Jan 22, 2026
197.03
202.14
197.03
200.48
191.47
136,981
Jan 21, 2026
198.78
204.27
195.12
196.66
187.83
186,646
Jan 20, 2026
205.23
206.50
197.60
198.78
189.85
199,515
Jan 19, 2026
205.01
206.45
203.02
205.23
196.01
141,293
Jan 16, 2026
211.20
211.39
205.10
206.00
196.75
271,860
Jan 15, 2026
211.39
211.39
211.39
211.39
201.89
-
Jan 14, 2026
213.99
215.00
210.30
211.39
201.89
163,634
Jan 13, 2026
211.83
214.20
209.88
212.84
203.28
194,478
Jan 12, 2026
213.14
214.40
207.81
211.83
202.31
165,579
Jan 9, 2026
218.25
219.00
212.00
213.14
203.56
244,404
Jan 8, 2026
221.30
222.00
217.20
218.09
208.29
321,900
Jan 7, 2026
216.90
222.60
216.00
221.04
211.11
597,241
Jan 6, 2026
212.89
219.50
211.03
218.69
208.87
548,879
Jan 5, 2026
216.03
216.74
210.10
213.03
203.46
281,746
Jan 2, 2026
208.00
216.00
204.94
215.04
205.38
470,892
Jan 1, 2026
208.58
208.88
206.01
208.33
198.97
105,593
Dec 31, 2025
210.85
210.85
205.00
205.59
196.35
291,958
Dec 30, 2025
210.39
213.79
208.12
210.29
200.84
112,372
Dec 29, 2025
212.32
214.00
209.32
210.39
200.94
102,684
Dec 26, 2025
217.10
217.35
212.00
212.32
202.78
140,660
Dec 24, 2025
215.10
220.00
213.45
217.36
207.60
530,019
Dec 23, 2025
211.00
214.58
208.52
212.97
203.40
466,883
Dec 22, 2025
208.75
213.79
208.02
212.25
202.71
457,474
Dec 19, 2025
205.00
211.20
204.54
209.01
199.62
462,782
Dec 18, 2025
204.02
207.39
200.37
205.71
196.47
232,667
Dec 17, 2025
210.00
210.00
203.51
205.02
195.81
280,214
Dec 16, 2025
211.00
213.11
209.00
209.62
200.20
219,364
Dec 15, 2025
208.50
211.54
206.11
210.78
201.31
337,967
Dec 12, 2025
208.34
212.11
205.61
209.51
200.10
189,774
Dec 11, 2025
208.60
209.90
204.55
208.22
198.87
285,387
Dec 10, 2025
207.98
209.80
206.05
208.34
198.98
186,061
Dec 9, 2025
201.65
209.00
198.10
207.89
198.55
492,135
Dec 8, 2025
201.83
206.05
197.33
204.70
195.50
471,973
Dec 5, 2025
204.69
209.90
199.42
201.83
192.76
473,971
Dec 4, 2025
207.00
209.96
204.05
204.59
195.40
296,799
Dec 3, 2025
209.38
212.00
206.52
207.43
198.11
233,186
Dec 2, 2025
213.16
213.98
208.50
209.38
199.97
288,879
Dec 1, 2025
215.20
216.59
212.54
213.16
203.58
406,388
Nov 28, 2025
214.28
216.42
211.64
215.20
205.53
220,549
Nov 27, 2025
215.00
217.00
212.61
213.68
204.08
276,160
Nov 26, 2025
218.00
218.00
213.28
214.89
205.24
357,710
Nov 25, 2025
212.00
221.50
209.77
218.55
208.73
638,703
Nov 24, 2025
209.84
222.32
208.13
210.37
200.92
2,597,903
Nov 21, 2025
215.79
217.52
208.35
209.85
200.42
417,251
Nov 20, 2025
226.35
229.99
213.32
215.79
206.10
793,390
Nov 19, 2025
212.00
226.42
207.66
223.00
212.98
2,646,776
Nov 18, 2025
217.64
219.80
210.00
210.74
201.27
298,806
Nov 17, 2025
212.15
218.36
209.96
217.64
207.86
557,583
Nov 14, 2025
213.69
214.74
210.50
211.84
202.32
286,360
Nov 13, 2025
220.31
221.00
214.21
214.84
205.19
389,825
Nov 12, 2025
218.49
221.00
216.01
219.40
209.54
247,365
Nov 11, 2025
224.30
226.46
218.00
218.49
208.67
292,571
Nov 10, 2025
226.54
229.10
222.57
223.90
213.84
148,569
Nov 7, 2025
223.00
227.69
220.51
226.54
216.36
236,014
Nov 6, 2025
230.00
232.00
222.15
223.11
213.09
319,650
Nov 4, 2025
236.50
236.50
228.75
229.86
219.53
332,369
Nov 3, 2025
240.09
241.67
235.00
235.42
224.84
204,178
Oct 31, 2025
246.50
247.25
239.00
239.75
228.98
407,768
Oct 30, 2025
254.00
254.90
240.00
246.05
235.00
2,293,862
