Quest Capital Markets Limited Recent Share Price (BSE:500069)

BSE:500069 - Quest Capital Markets Ltd. Quest Capital Markets Limited
Sector: Financials, Industry: Investment Banking & Brokerage

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
12 Mar 2019	INR	88.6	90	88.25	88.5	88.5	-1.5 (-1.67%)	1,010
11 Mar 2019	INR	91.1	91.1	90	90	90	-0.35 (-0.39%)	10,000
8 Mar 2019	INR	99.75	99.75	90.25	90.35	90.35	-4.65 (-4.89%)	4,606
7 Mar 2019	INR	95	95	95	95	95	+2 (+2.15%)	40
6 Mar 2019	INR	89	93	89	93	93	+4 (+4.49%)	25
5 Mar 2019	INR	82.3	89	82.3	89	89	+4.2 (+4.95%)	7,029
1 Mar 2019	INR	84	85	84	84.8	84.8	+2.55 (+3.10%)	100
28 Feb 2019	INR	81.35	82.5	81.3	82.25	82.25	-0.1 (-0.12%)	139,848
27 Feb 2019	INR	82.35	82.35	82.35	82.35	82.35	0.0 (0.0%)	0
26 Feb 2019	INR	81.3	82.35	81.3	82.35	82.35	+0.6 (+0.73%)	286
25 Feb 2019	INR	83.05	86	81.7	81.75	81.75	-4.25 (-4.94%)	11,346
22 Feb 2019	INR	86	86	86	86	86	+3.95 (+4.81%)	1
21 Feb 2019	INR	82.05	82.05	82.05	82.05	82.05	0.0 (0.0%)	0
20 Feb 2019	INR	82.05	82.05	82.05	82.05	82.05	0.0 (0.0%)	0
19 Feb 2019	INR	82.05	82.05	82.05	82.05	82.05	0.0 (0.0%)	0
18 Feb 2019	INR	83.25	83.25	82	82.05	82.05	-3.95 (-4.59%)	1,650
15 Feb 2019	INR	85.25	86	82.1	86	86	+1 (+1.18%)	9,329
14 Feb 2019	INR	87.3	87.3	85	85	85	-2.35 (-2.69%)	13,639
13 Feb 2019	INR	91	91	87.35	87.35	87.35	-2.9 (-3.21%)	365
12 Feb 2019	INR	91	91	90.25	90.25	90.25	0.0 (0.0%)	329
11 Feb 2019	INR	90.4	90.5	90.25	90.25	90.25	-1.75 (-1.90%)	5,781
8 Feb 2019	INR	90.3	92	90.25	92	92	+1.7 (+1.88%)	351,500
7 Feb 2019	INR	92	92	90.3	90.3	90.3	-1.7 (-1.85%)	650
6 Feb 2019	INR	92.05	92.05	89	92	92	-3 (-3.16%)	340
5 Feb 2019	INR	95	95	95	95	95	+1.5 (+1.60%)	50
4 Feb 2019	INR	95.25	97.1	93.5	93.5	93.5	-1.85 (-1.94%)	3,606
1 Feb 2019	INR	95.35	95.35	95.35	95.35	95.35	0.0 (0.0%)	7
31 Jan 2019	INR	95.3	95.35	95.3	95.35	95.35	-2.65 (-2.70%)	300
30 Jan 2019	INR	101.95	101.95	98	98	98	+2.75 (+2.89%)	20
29 Jan 2019	INR	96	96	95.25	95.25	95.25	-0.75 (-0.78%)	210