QPOWER Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 693.95 | 656.40 | 698.70 | 653.20 | 414762 | 5.72% |
| 18 Dec 2025 | 656.40 | 663.50 | 668.40 | 643.80 | 243564 | -1.07% |
| 17 Dec 2025 | 663.50 | 676.50 | 679.00 | 659.00 | 265493 | -2.33% |
| 16 Dec 2025 | 679.30 | 698.00 | 700.00 | 675.05 | 206865 | -2.50% |
| 15 Dec 2025 | 696.70 | 701.60 | 712.60 | 692.90 | 196975 | -0.70% |
| 12 Dec 2025 | 701.60 | 698.00 | 711.90 | 694.80 | 187093 | 0.63% |
| 11 Dec 2025 | 697.20 | 699.70 | 702.65 | 682.90 | 188430 | -0.31% |
| 10 Dec 2025 | 699.40 | 711.00 | 715.70 | 693.30 | 246231 | -1.37% |
| 09 Dec 2025 | 709.15 | 682.00 | 720.00 | 668.55 | 361738 | 3.35% |
| 08 Dec 2025 | 686.15 | 714.05 | 721.25 | 681.35 | 403316 | -4.33% |
| 05 Dec 2025 | 717.20 | 722.00 | 749.00 | 714.00 | 234191 | -1.24% |
| 04 Dec 2025 | 726.20 | 731.05 | 754.00 | 720.05 | 266766 | -1.26% |
| 03 Dec 2025 | 735.45 | 716.00 | 740.00 | 713.00 | 287908 | 2.49% |
| 02 Dec 2025 | 717.55 | 730.00 | 733.05 | 707.00 | 269035 | -2.18% |
| 01 Dec 2025 | 733.55 | 745.05 | 748.30 | 731.00 | 207532 | -1.54% |
| 28 Nov 2025 | 745.00 | 739.00 | 762.00 | 732.10 | 416508 | 0.73% |
| 27 Nov 2025 | 739.60 | 745.40 | 753.00 | 736.60 | 250936 | -0.78% |
| 26 Nov 2025 | 745.40 | 745.00 | 751.10 | 735.10 | 282099 | 0.05% |
| 25 Nov 2025 | 745.00 | 726.90 | 748.90 | 724.10 | 462508 | 2.49% |
| 24 Nov 2025 | 726.90 | 783.10 | 788.90 | 723.00 | 799850 | -7.07% |
| 21 Nov 2025 | 782.20 | 797.20 | 797.20 | 777.40 | 238248 | -2.10% |
| 20 Nov 2025 | 799.00 | 787.10 | 811.60 | 786.00 | 544445 | 1.60% |
| 19 Nov 2025 | 786.40 | 795.00 | 804.20 | 771.20 | 394753 | -0.77% |
| 18 Nov 2025 | 792.50 | 805.00 | 828.90 | 788.60 | 560628 | -1.54% |
| 17 Nov 2025 | 804.90 | 838.90 | 851.40 | 800.50 | 839246 | -2.53% |
| 14 Nov 2025 | 825.80 | 831.70 | 854.00 | 820.00 | 849807 | -0.71% |
| 13 Nov 2025 | 831.70 | 920.00 | 945.00 | 825.00 | 1187432 | -7.30% |
| 12 Nov 2025 | 897.20 | 900.30 | 919.00 | 876.00 | 419004 | -0.09% |
| 11 Nov 2025 | 898.00 | 883.00 | 917.50 | 883.00 | 334698 | 1.33% |
| 10 Nov 2025 | 886.20 | 973.80 | 978.00 | 836.00 | 1633028 | -8.58% |
| 07 Nov 2025 | 969.40 | 928.00 | 975.00 | 899.10 | 391011 | 3.77% |
| 06 Nov 2025 | 934.20 | 962.50 | 975.30 | 930.30 | 327461 | -3.11% |
| 04 Nov 2025 | 964.20 | 993.00 | 1009.00 | 952.50 | 358577 | -3.37% |
| 03 Nov 2025 | 997.80 | 1023.50 | 1034.80 | 981.00 | 246467 | -2.04% |
| 31 Oct 2025 | 1018.60 | 992.80 | 1049.90 | 992.80 | 923549 | 2.63% |
| 30 Oct 2025 | 992.50 | 994.80 | 1003.00 | 985.00 | 125275 | -0.23% |
| 29 Oct 2025 | 994.80 | 984.00 | 1001.00 | 974.10 | 269685 | 1.10% |
| 28 Oct 2025 | 984.00 | 995.00 | 1005.00 | 978.00 | 114869 | -0.96% |
| 27 Oct 2025 | 993.50 | 965.70 | 1014.00 | 960.50 | 316250 | 2.87% |
| 24 Oct 2025 | 965.80 | 968.50 | 980.00 | 960.00 | 199338 | 0.13% |
| 23 Oct 2025 | 964.50 | 1004.90 | 1009.00 | 960.20 | 307400 | -3.43% |
| 21 Oct 2025 | 998.80 | 1009.50 | 1015.00 | 988.20 | 70574 | -0.16% |
| 20 Oct 2025 | 1000.40 | 986.00 | 1005.70 | 967.00 | 408017 | 1.44% |
| 17 Oct 2025 | 986.20 | 960.00 | 1009.90 | 960.00 | 505313 | 3.15% |
| 16 Oct 2025 | 956.10 | 972.90 | 974.40 | 947.00 | 378534 | -2.39% |
| 15 Oct 2025 | 979.50 | 971.00 | 1004.00 | 943.40 | 640367 | 0.88% |
| 14 Oct 2025 | 971.00 | 978.90 | 991.50 | 940.00 | 408418 | -0.29% |
| 13 Oct 2025 | 973.80 | 995.00 | 1007.40 | 970.00 | 294591 | -2.37% |
| 10 Oct 2025 | 997.40 | 1015.60 | 1019.90 | 960.70 | 537896 | -1.29% |
| 09 Oct 2025 | 1010.40 | 1020.10 | 1028.00 | 1005.10 | 239737 | -0.95% |
| 08 Oct 2025 | 1020.10 | 1035.40 | 1049.00 | 1009.80 | 263772 | -1.44% |
| 07 Oct 2025 | 1035.00 | 1054.50 | 1055.90 | 1020.00 | 275842 | -1.45% |
| 06 Oct 2025 | 1050.20 | 1040.00 | 1056.60 | 990.50 | 497231 | 1.09% |
| 03 Oct 2025 | 1038.90 | 1054.00 | 1068.10 | 995.00 | 563351 | -0.74% |
| 01 Oct 2025 | 1046.60 | 1069.30 | 1070.70 | 1035.40 | 310156 | -2.12% |
| 30 Sep 2025 | 1069.30 | 1059.00 | 1082.00 | 1052.85 | 701371 | 1.13% |
| 29 Sep 2025 | 1057.30 | 1024.00 | 1064.90 | 1013.80 | 735553 | 4.33% |
| 26 Sep 2025 | 1013.45 | 1015.00 | 1028.95 | 990.00 | 592705 | -0.24% |
| 25 Sep 2025 | 1015.85 | 998.00 | 1049.50 | 989.20 | 1395663 | 4.49% |
| 24 Sep 2025 | 972.20 | 1047.95 | 1072.00 | 938.90 | 1150390 | -7.11% |
| 23 Sep 2025 | 1046.65 | 999.85 | 1054.90 | 992.00 | 970230 | 4.85% |
| 22 Sep 2025 | 998.25 | 1000.00 | 1008.90 | 991.15 | 304827 | -0.29% |
| 19 Sep 2025 | 1001.20 | 984.90 | 1009.90 | 974.00 | 578020 | 1.25% |
| 18 Sep 2025 | 988.85 | 991.90 | 1014.85 | 975.70 | 828385 | 0.03% |
| 17 Sep 2025 | 988.55 | 939.90 | 995.00 | 934.00 | 1520228 | 5.62% |
| 16 Sep 2025 | 935.95 | 923.00 | 952.00 | 923.00 | 445009 | 1.71% |
| 15 Sep 2025 | 920.20 | 941.55 | 955.00 | 913.50 | 449533 | -2.57% |
| 12 Sep 2025 | 944.45 | 969.95 | 971.80 | 930.00 | 417063 | -2.26% |
| 11 Sep 2025 | 966.25 | 954.80 | 977.00 | 927.00 | 1395378 | 1.68% |
| 10 Sep 2025 | 950.30 | 926.90 | 976.85 | 917.00 | 1730413 | 3.11% |
| 09 Sep 2025 | 921.65 | 911.70 | 946.00 | 908.00 | 1404214 | 1.91% |
| 08 Sep 2025 | 904.40 | 927.95 | 927.95 | 888.80 | 574976 | -0.45% |
| 05 Sep 2025 | 908.50 | 861.95 | 927.10 | 861.95 | 2062064 | 5.47% |
| 04 Sep 2025 | 861.40 | 885.00 | 888.45 | 847.25 | 532358 | -2.47% |
| 03 Sep 2025 | 883.25 | 880.00 | 899.10 | 860.00 | 1092964 | 2.06% |
| 02 Sep 2025 | 865.45 | 818.10 | 874.90 | 815.80 | 2424298 | 6.87% |
| 01 Sep 2025 | 809.80 | 784.55 | 814.90 | 784.55 | 399799 | 3.28% |
| 29 Aug 2025 | 784.10 | 777.00 | 817.90 | 772.60 | 743634 | 0.61% |
| 28 Aug 2025 | 779.35 | 778.60 | 795.00 | 760.75 | 402115 | 0.10% |
| 26 Aug 2025 | 778.60 | 826.65 | 839.00 | 772.00 | 857531 | -5.34% |
| 25 Aug 2025 | 822.55 | 792.55 | 825.00 | 766.15 | 1133004 | 4.29% |
| 22 Aug 2025 | 788.70 | 761.00 | 796.85 | 750.00 | 695912 | 3.77% |
| 21 Aug 2025 | 760.05 | 784.70 | 787.45 | 755.10 | 435311 | -2.99% |
| 20 Aug 2025 | 783.50 | 789.20 | 812.40 | 776.35 | 531282 | -0.72% |
| 19 Aug 2025 | 789.20 | 775.50 | 792.40 | 765.05 | 338597 | 2.19% |
| 18 Aug 2025 | 772.30 | 795.00 | 795.00 | 752.50 | 480081 | -0.47% |
| 14 Aug 2025 | 775.95 | 793.65 | 794.90 | 765.50 | 339154 | -1.47% |
| 13 Aug 2025 | 787.55 | 830.00 | 833.95 | 782.00 | 625020 | -4.47% |
| 12 Aug 2025 | 824.40 | 792.40 | 832.00 | 780.30 | 1183846 | 4.82% |
| 11 Aug 2025 | 786.50 | 777.00 | 819.00 | 777.00 | 982002 | 2.04% |
| 08 Aug 2025 | 770.75 | 796.40 | 834.65 | 740.70 | 3608914 | -0.87% |
| 07 Aug 2025 | 777.55 | 744.00 | 794.00 | 730.00 | 1113286 | 4.90% |
| 06 Aug 2025 | 741.20 | 732.75 | 750.35 | 703.45 | 930401 | 1.99% |
| 05 Aug 2025 | 726.75 | 758.00 | 779.00 | 721.05 | 569709 | -3.10% |
| 04 Aug 2025 | 750.00 | 763.60 | 771.80 | 746.50 | 357545 | -1.26% |
| 01 Aug 2025 | 759.60 | 761.00 | 791.90 | 751.85 | 824608 | -0.01% |
| 31 Jul 2025 | 759.65 | 743.00 | 779.90 | 743.00 | 578945 | -0.84% |
| 30 Jul 2025 | 766.10 | 789.00 | 793.10 | 763.15 | 370249 | -2.97% |
| 29 Jul 2025 | 789.55 | 759.00 | 797.50 | 748.40 | 995395 | 3.21% |
| 28 Jul 2025 | 765.00 | 781.00 | 815.00 | 741.15 | 1239689 | -2.24% |
| 25 Jul 2025 | 782.50 | 843.00 | 843.00 | 775.00 | 1032527 | -7.42% |
| 24 Jul 2025 | 845.20 | 871.90 | 877.00 | 837.15 | 629067 | -2.83% |
| 23 Jul 2025 | 869.80 | 873.80 | 877.95 | 837.25 | 995943 | 0.67% |
| 22 Jul 2025 | 864.00 | 840.00 | 869.90 | 830.00 | 1595585 | 4.50% |
| 21 Jul 2025 | 826.80 | 883.60 | 883.60 | 818.00 | 1508441 | -6.44% |
| 18 Jul 2025 | 883.75 | 869.70 | 931.40 | 856.95 | 5046863 | 2.10% |
| 17 Jul 2025 | 865.55 | 803.95 | 888.90 | 802.00 | 5022776 | 8.44% |
| 16 Jul 2025 | 798.15 | 777.20 | 813.00 | 771.00 | 1308602 | 3.09% |
| 15 Jul 2025 | 774.25 | 791.00 | 797.35 | 768.00 | 563044 | -2.15% |
| 14 Jul 2025 | 791.30 | 772.05 | 805.00 | 765.85 | 1784815 | 1.87% |
| 11 Jul 2025 | 776.75 | 801.00 | 831.95 | 761.00 | 4510416 | -3.92% |
| 10 Jul 2025 | 808.45 | 720.75 | 822.90 | 720.75 | 9970127 | 12.95% |
| 09 Jul 2025 | 715.75 | 732.00 | 734.80 | 712.00 | 432711 | -2.91% |
| 08 Jul 2025 | 737.20 | 744.00 | 745.00 | 731.00 | 558271 | -0.70% |
| 07 Jul 2025 | 742.40 | 714.85 | 746.90 | 708.00 | 958666 | 3.33% |
| 04 Jul 2025 | 718.50 | 738.40 | 738.40 | 715.00 | 538915 | -2.55% |
| 03 Jul 2025 | 737.30 | 672.20 | 743.45 | 663.30 | 3048147 | 10.12% |
| 02 Jul 2025 | 669.55 | 653.00 | 678.50 | 650.00 | 713658 | 2.61% |
| 01 Jul 2025 | 652.55 | 679.85 | 686.80 | 645.10 | 1032816 | -4.67% |
| 30 Jun 2025 | 684.50 | 697.00 | 698.95 | 672.15 | 669934 | -1.57% |
| 27 Jun 2025 | 695.40 | 680.00 | 709.30 | 672.10 | 1418163 | 2.87% |
| 26 Jun 2025 | 676.00 | 678.00 | 727.50 | 662.65 | 3631475 | 0.44% |
| 25 Jun 2025 | 673.05 | 635.00 | 679.80 | 628.15 | 2085469 | 6.92% |
| 24 Jun 2025 | 629.50 | 617.05 | 638.70 | 610.00 | 1411973 | 3.08% |
| 23 Jun 2025 | 610.70 | 562.50 | 619.00 | 554.75 | 2515959 | 6.70% |
| 20 Jun 2025 | 572.35 | 517.00 | 584.90 | 517.00 | 2971197 | 10.68% |
| 19 Jun 2025 | 517.10 | 533.00 | 544.90 | 502.25 | 594985 | -3.42% |
| 18 Jun 2025 | 535.40 | 542.00 | 543.00 | 525.00 | 538783 | -0.60% |
| 17 Jun 2025 | 538.65 | 528.95 | 552.60 | 521.20 | 1403239 | 2.90% |
| 16 Jun 2025 | 523.45 | 506.10 | 527.35 | 490.35 | 892372 | 4.26% |
| 13 Jun 2025 | 502.05 | 485.00 | 519.90 | 478.00 | 1044923 | 1.10% |
| 12 Jun 2025 | 496.60 | 501.80 | 502.35 | 486.10 | 637362 | -1.19% |
| 11 Jun 2025 | 502.60 | 525.00 | 529.90 | 495.90 | 1492064 | -3.46% |
| 10 Jun 2025 | 520.60 | 493.00 | 528.00 | 491.00 | 3084514 | 7.53% |
| 09 Jun 2025 | 484.15 | 480.00 | 499.00 | 475.00 | 2238271 | 2.57% |
| 06 Jun 2025 | 472.00 | 460.00 | 478.10 | 457.30 | 715343 | 3.12% |
| 05 Jun 2025 | 457.70 | 471.40 | 483.00 | 456.20 | 1193789 | -2.31% |
| 04 Jun 2025 | 468.50 | 477.00 | 481.00 | 461.60 | 670101 | -1.23% |
| 03 Jun 2025 | 474.35 | 470.00 | 479.45 | 465.95 | 922557 | 1.22% |
| 02 Jun 2025 | 468.65 | 485.05 | 488.80 | 466.10 | 1017392 | -2.75% |
| 30 May 2025 | 481.90 | 478.00 | 494.45 | 461.10 | 2659904 | 1.28% |
| 29 May 2025 | 475.80 | 441.50 | 482.80 | 424.20 | 6219915 | 12.72% |
| 28 May 2025 | 422.10 | 446.00 | 448.65 | 416.20 | 1856543 | -4.22% |
| 27 May 2025 | 440.70 | 437.20 | 454.85 | 435.45 | 1468586 | 1.72% |
| 26 May 2025 | 433.25 | 426.00 | 454.70 | 425.10 | 2849068 | 1.24% |
| 23 May 2025 | 427.95 | 416.10 | 435.00 | 412.25 | 2975564 | 1.76% |
| 22 May 2025 | 420.55 | 409.90 | 424.90 | 403.10 | 2583799 | 3.16% |
| 21 May 2025 | 407.65 | 364.70 | 409.40 | 359.10 | 5210312 | 12.75% |
| 20 May 2025 | 361.55 | 391.00 | 393.00 | 360.00 | 1302978 | -7.10% |
| 19 May 2025 | 389.20 | 371.90 | 397.90 | 364.15 | 2420788 | 5.85% |
| 16 May 2025 | 367.70 | 363.40 | 374.50 | 358.15 | 589111 | 1.41% |
| 15 May 2025 | 362.60 | 388.45 | 389.70 | 359.20 | 1236981 | -6.14% |
| 14 May 2025 | 386.30 | 379.80 | 393.00 | 373.00 | 2210748 | 2.29% |
| 13 May 2025 | 377.65 | 374.00 | 386.90 | 366.25 | 2049055 | 2.15% |
| 12 May 2025 | 369.70 | 354.90 | 372.50 | 349.00 | 1519125 | 7.61% |
| 09 May 2025 | 343.55 | 341.00 | 358.00 | 335.05 | 650899 | 0.59% |
| 08 May 2025 | 341.55 | 339.70 | 379.75 | 338.00 | 695566 | 1.02% |
| 07 May 2025 | 338.10 | 339.00 | 342.70 | 330.10 | 182516 | -2.04% |
| 06 May 2025 | 345.15 | 355.10 | 358.00 | 340.05 | 189605 | -3.66% |
| 05 May 2025 | 358.25 | 343.00 | 367.00 | 343.00 | 556854 | 2.99% |
| 02 May 2025 | 347.85 | 340.20 | 354.40 | 338.40 | 240278 | 2.25% |
| 30 Apr 2025 | 340.20 | 353.00 | 358.15 | 336.90 | 237555 | -3.78% |
| 29 Apr 2025 | 353.55 | 345.00 | 355.85 | 340.35 | 290534 | 2.88% |
| 28 Apr 2025 | 343.65 | 344.70 | 346.50 | 336.10 | 166896 | 0.66% |
| 25 Apr 2025 | 341.40 | 358.00 | 363.00 | 338.00 | 315827 | -5.51% |
| 24 Apr 2025 | 361.30 | 368.00 | 372.00 | 360.35 | 201398 | -2.88% |
| 23 Apr 2025 | 372.00 | 372.00 | 375.00 | 354.70 | 461325 | 0.11% |
| 22 Apr 2025 | 371.60 | 358.50 | 378.95 | 353.40 | 671530 | 3.32% |
| 21 Apr 2025 | 359.65 | 369.90 | 369.90 | 345.05 | 889374 | 2.85% |
| 17 Apr 2025 | 349.70 | 345.80 | 353.55 | 338.10 | 328999 | 0.94% |
| 16 Apr 2025 | 346.45 | 338.20 | 356.00 | 330.25 | 809927 | 2.73% |
| 15 Apr 2025 | 337.25 | 313.40 | 342.90 | 312.00 | 555041 | 9.76% |
| 11 Apr 2025 | 307.25 | 283.00 | 315.00 | 276.30 | 669056 | 12.34% |
| 09 Apr 2025 | 273.50 | 285.00 | 285.00 | 272.80 | 174585 | -3.73% |
| 08 Apr 2025 | 284.10 | 289.80 | 291.00 | 281.70 | 161853 | 1.45% |
| 07 Apr 2025 | 280.05 | 280.00 | 283.00 | 267.80 | 558060 | -7.48% |
| 04 Apr 2025 | 302.70 | 317.15 | 320.00 | 300.65 | 221306 | -4.86% |
| 03 Apr 2025 | 318.15 | 314.00 | 320.00 | 310.90 | 135980 | 1.27% |
| 02 Apr 2025 | 314.15 | 318.15 | 320.00 | 310.30 | 101916 | 0.35% |
| 01 Apr 2025 | 313.05 | 313.70 | 321.35 | 312.25 | 268149 | -1.71% |
| 28 Mar 2025 | 318.50 | 320.00 | 327.40 | 317.00 | 136448 | -1.07% |
| 27 Mar 2025 | 321.95 | 319.00 | 328.00 | 314.40 | 1026866 | 0.59% |
| 26 Mar 2025 | 320.05 | 333.25 | 335.15 | 318.00 | 312024 | -4.51% |
| 25 Mar 2025 | 335.15 | 337.00 | 346.00 | 332.20 | 328425 | 0.03% |
| 24 Mar 2025 | 335.05 | 354.00 | 354.00 | 328.70 | 1099043 | -4.91% |
| 21 Mar 2025 | 352.35 | 352.10 | 363.00 | 345.70 | 239462 | -2.54% |
| 20 Mar 2025 | 361.55 | 355.00 | 364.65 | 353.60 | 323384 | 1.70% |
| 19 Mar 2025 | 355.50 | 337.00 | 358.00 | 334.10 | 553024 | 5.02% |
| 18 Mar 2025 | 338.50 | 313.05 | 347.60 | 308.90 | 1205496 | 8.69% |
| 17 Mar 2025 | 311.45 | 325.00 | 325.85 | 302.70 | 762180 | -5.58% |
| 13 Mar 2025 | 329.85 | 338.10 | 342.70 | 326.80 | 592720 | -2.43% |
| 12 Mar 2025 | 338.05 | 339.70 | 348.00 | 334.60 | 349742 | 0.64% |
| 11 Mar 2025 | 335.90 | 344.00 | 344.50 | 330.00 | 431214 | -2.50% |
| 10 Mar 2025 | 344.50 | 361.10 | 369.00 | 340.10 | 339073 | -4.60% |
| 07 Mar 2025 | 361.10 | 338.60 | 374.30 | 338.00 | 2052811 | 6.80% |
| 06 Mar 2025 | 338.10 | 346.75 | 351.45 | 336.00 | 569928 | -2.25% |
| 05 Mar 2025 | 345.90 | 343.00 | 355.00 | 340.55 | 628150 | 0.80% |
| 04 Mar 2025 | 343.15 | 353.50 | 363.00 | 337.30 | 1151088 | -5.52% |
| 03 Mar 2025 | 363.20 | 377.50 | 384.30 | 346.05 | 1350266 | -3.81% |
| 28 Feb 2025 | 377.60 | 386.00 | 387.85 | 371.10 | 1034089 | -3.20% |
| 27 Feb 2025 | 390.10 | 397.05 | 404.90 | 370.50 | 3050391 | -2.19% |
| 25 Feb 2025 | 398.85 | 385.00 | 417.50 | 385.00 | 3178446 | 2.82% |
