NSE - Delayed Quote INR
QUALITY POWER ELEC EQUP L (QPOWER.NS)
341.40
-19.90
(-5.51%)
At close: April 25 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 |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 358.00 | 363.00 | 338.00 | 341.40 | 341.40 | 315,827 |
| Apr 24, 2025 | 368.00 | 372.00 | 360.35 | 361.30 | 361.30 | 201,398 |
| Apr 23, 2025 | 372.00 | 375.00 | 354.70 | 372.00 | 372.00 | 461,325 |
| Apr 22, 2025 | 358.50 | 378.95 | 353.40 | 371.60 | 371.60 | 671,530 |
| Apr 21, 2025 | 369.90 | 369.90 | 345.05 | 359.65 | 359.65 | 889,374 |
| Apr 17, 2025 | 345.80 | 353.55 | 338.10 | 349.70 | 349.70 | 328,999 |
| Apr 16, 2025 | 338.20 | 356.00 | 330.25 | 346.45 | 346.45 | 809,927 |
| Apr 15, 2025 | 313.40 | 342.90 | 312.00 | 337.25 | 337.25 | 555,041 |
| Apr 11, 2025 | 283.00 | 315.00 | 276.30 | 307.25 | 307.25 | 669,056 |
| Apr 9, 2025 | 285.00 | 285.00 | 272.80 | 273.50 | 273.50 | 174,585 |
| Apr 8, 2025 | 289.80 | 291.00 | 281.70 | 284.10 | 284.10 | 161,853 |
| Apr 7, 2025 | 280.00 | 283.00 | 267.80 | 280.05 | 280.05 | 558,060 |
| Apr 4, 2025 | 317.15 | 320.00 | 300.65 | 302.70 | 302.70 | 221,306 |
| Apr 3, 2025 | 314.00 | 320.00 | 310.90 | 318.15 | 318.15 | 135,980 |
| Apr 2, 2025 | 318.15 | 320.00 | 310.30 | 314.15 | 314.15 | 101,916 |
| Apr 1, 2025 | 313.70 | 321.35 | 312.25 | 313.05 | 313.05 | 268,149 |
| Mar 28, 2025 | 320.00 | 327.40 | 317.00 | 318.50 | 318.50 | 136,448 |
| Mar 27, 2025 | 319.00 | 328.00 | 314.40 | 321.95 | 321.95 | 1,026,866 |
| Mar 26, 2025 | 333.25 | 335.15 | 318.00 | 320.05 | 320.05 | 312,024 |
| Mar 25, 2025 | 337.00 | 346.00 | 332.20 | 335.15 | 335.15 | 328,425 |
| Mar 24, 2025 | 354.00 | 354.00 | 328.70 | 335.05 | 335.05 | 1,099,043 |
| Mar 21, 2025 | 352.10 | 363.00 | 345.70 | 352.35 | 352.35 | 239,462 |
| Mar 20, 2025 | 355.00 | 364.65 | 353.60 | 361.55 | 361.55 | 323,384 |
| Mar 19, 2025 | 337.00 | 358.00 | 334.10 | 355.50 | 355.50 | 553,024 |
| Mar 18, 2025 | 311.45 | 311.45 | 311.45 | 311.45 | 311.45 | - |
| Mar 17, 2025 | 325.00 | 325.85 | 302.70 | 311.45 | 311.45 | 762,180 |
| Mar 13, 2025 | 338.10 | 342.70 | 326.80 | 329.85 | 329.85 | 592,720 |
| Mar 12, 2025 | 339.70 | 348.00 | 334.60 | 338.05 | 338.05 | 349,742 |
| Mar 11, 2025 | 344.00 | 344.50 | 330.00 | 335.90 | 335.90 | 431,214 |
| Mar 10, 2025 | 361.10 | 369.00 | 340.10 | 344.50 | 344.50 | 339,073 |
| Mar 7, 2025 | 338.60 | 374.30 | 338.00 | 361.10 | 361.10 | 2,052,811 |
| Mar 6, 2025 | 346.75 | 351.45 | 336.00 | 338.10 | 338.10 | 569,928 |
| Mar 5, 2025 | 343.00 | 355.00 | 340.55 | 345.90 | 345.90 | 628,150 |
| Mar 4, 2025 | 353.50 | 363.00 | 337.30 | 343.15 | 343.15 | 1,151,088 |
| Mar 3, 2025 | 377.50 | 384.30 | 346.05 | 363.20 | 363.20 | 1,350,266 |
| Feb 28, 2025 | 386.00 | 387.85 | 371.10 | 377.60 | 377.60 | 1,034,089 |
| Feb 27, 2025 | 397.05 | 404.90 | 370.50 | 390.10 | 390.10 | 3,050,391 |
| Feb 25, 2025 | 385.00 | 417.50 | 385.00 | 398.85 | 398.85 | 3,178,446 |
| Feb 24, 2025 | 430.00 | 430.75 | 382.50 | 387.90 | 387.90 | 11,080,676 |
Related Tickers
DENORA.NS De Nora India Limited
794.90
-4.32%
PANAENERG.BO Panasonic Energy India Co. Ltd.
395.50
-2.72%
PRECWIRE.NS Precision Wires India Limited
136.41
-4.56%
FINCABLES.NS Finolex Cables Limited
864.70
-2.07%
SERVOTECH.NS Servotech Renewable Power System Limited
124.04
-4.88%
VOLTAMP.NS Voltamp Transformers Limited
7,296.00
-5.62%
APARINDS.NS APAR Industries Limited
5,539.50
+0.64%