Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Quasar India Limited (QUASAR.BO)

0.7700
+0.0100
+(1.32%)
At close: May 2 at 3:55:41 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.78000.79000.76000.77000.770029,146,290
Apr 30, 20250.76000.77000.74000.76000.760030,598,270
Apr 29, 20250.70000.76000.70000.74000.74001,479,369
Apr 28, 20250.77000.77000.73000.73000.7300718,565
Apr 25, 20250.80000.80000.76000.76000.7600833,397
Apr 24, 20250.83000.87000.79000.79000.79003,427,587
Apr 23, 20250.88000.89000.81000.83000.83001,191,926
Apr 22, 20250.81000.85000.78000.85000.85002,097,342
Apr 21, 20250.77000.82000.76000.81000.81004,330,590
Apr 17, 20250.79000.79000.79000.79000.7900118,321
Apr 16, 20250.80000.80000.80000.80000.8000415,147
Apr 15, 20250.81000.81000.81000.81000.8100140,075
Apr 11, 20250.82000.82000.82000.82000.8200123,891
Apr 9, 20250.83000.83000.83000.83000.8300207,111
Apr 8, 20250.84000.84000.84000.84000.8400101,219
Apr 7, 20250.85000.85000.85000.85000.8500169,545
Apr 4, 20250.86000.86000.86000.86000.860084,724
Apr 3, 20250.85000.87000.85000.87000.87002,973,118
Apr 2, 20250.86000.86000.86000.86000.8600154,452
Apr 1, 20250.87000.87000.87000.87000.8700161,460
Mar 28, 20250.88000.88000.88000.88000.880070,423
Mar 27, 20250.89000.89000.89000.89000.8900119,292
Mar 26, 20250.90000.90000.90000.90000.9000126,732
Mar 25, 20250.91000.91000.91000.91000.9100102,252
Mar 24, 20250.92000.92000.92000.92000.9200116,621
Mar 21, 20250.93000.93000.93000.93000.9300252,683
Mar 20, 20250.94000.94000.94000.94000.9400246,910
Mar 19, 20250.95000.95000.95000.95000.9500129,219
Mar 18, 20250.96000.96000.96000.96000.960075,777
Mar 17, 20250.97000.97000.97000.97000.9700218,324
Mar 13, 20250.98000.98000.98000.98000.9800203,751
Mar 12, 20251.08001.09000.99000.99000.99005,574,115
Mar 11, 20251.06001.07001.01001.04001.040013,137,540
Mar 10, 20251.04001.05000.99001.02001.020015,530,580
Mar 7, 20250.97001.00000.96001.00001.00006,259,244
Mar 6, 20250.95000.96000.88000.96000.96003,290,697
Mar 5, 20250.84000.92000.84000.92000.920020,355,540
Mar 4, 20250.88000.88000.88000.88000.8800119,187
Mar 3, 20250.92000.92000.92000.92000.920092,406
Feb 28, 20250.96000.96000.96000.96000.960014,906,840
Feb 27, 20251.01001.01001.01001.01001.010062,335
Feb 25, 20251.06001.06001.06001.06001.060059,047
Feb 24, 20251.11001.11001.11001.11001.110050,314
Feb 21, 20251.16001.16001.16001.16001.160093,432
Feb 20, 20251.22001.22001.22001.22001.220081,789
Feb 19, 20251.28001.28001.28001.28001.280052,090
Feb 18, 20251.34001.34001.34001.34001.340036,509
Feb 17, 20251.41001.41001.41001.41001.410060,812
Feb 14, 20251.48001.48001.48001.48001.480073,981
Feb 13, 20251.55001.55001.55001.55001.5500116,066
Feb 12, 20251.63001.63001.63001.63001.6300127,584
Feb 11, 20251.71001.71001.71001.71001.710033,672
Feb 10, 20251.79001.79001.79001.79001.790026,993
Feb 7, 20251.88001.88001.88001.88001.880023,860
Feb 6, 20251.91001.91001.91001.91001.910015,054
Feb 5, 20251.94001.94001.94001.94001.940026,024
Feb 4, 20251.97001.97001.97001.97001.970012,482
Feb 3, 20252.01002.01002.01002.01002.01006,125
Feb 1, 20252.05002.05002.05002.05002.050032,826
Jan 31, 20252.09002.09002.09002.09002.090011,196
Jan 30, 20252.13002.13002.13002.13002.130015,433
Jan 29, 20252.17002.17002.17002.17002.170016,246
Jan 28, 20252.21002.21002.21002.21002.210016,610
Jan 27, 20252.25002.25002.25002.25002.250019,074
Jan 24, 20252.29002.29002.29002.29002.290040,159
Jan 23, 20252.33002.33002.33002.33002.3300140,073
Jan 22, 20252.45002.45002.37002.37002.3700704,201
Jan 21, 20252.41002.41002.41002.41002.410032,645
Jan 20, 20252.37002.37002.37002.37002.3700257,270
Jan 17, 20252.33002.33002.33002.33002.3300373,849
Jan 16, 20252.29002.29002.29002.29002.2900188,082
Jan 15, 20252.25002.25002.25002.25002.2500197,547
Jan 14, 20252.21002.21002.21002.21002.2100208,936
Jan 13, 20252.17002.17002.17002.17002.1700155,584
Jan 10, 20252.13002.13002.13002.13002.1300120,257
Jan 9, 20252.09002.09002.09002.09002.09001,762,842
Jan 8, 20252.05002.05002.05002.05002.050073,748
Jan 7, 20252.01002.01002.01002.01002.010037,855
Jan 6, 20251.98001.98001.98001.95001.950037,125
Jan 3, 20251.95001.95001.95001.95001.950020,611
Jan 2, 20251.92001.92001.92001.92001.9200186,425
Jan 1, 20251.89001.89001.89001.89001.89008,968
Dec 31, 20241.86001.86001.86001.86001.860014,271
Dec 30, 20241.83001.83001.83001.83001.830032,530