Quess Corp Share Price			Stock Listed on :	12-07-16	Source NSE	SERIES : EQ
23-06-2023 Friday	BSE Sensex :62,979.37 -259.52 -0.41%		NSE Nifty 50 : 18,665.50 -105.75 -0.56%		USD - INR 1 $ = Rupee 82.01  +0.05%	Find Stock
Google LIVE Link :	Quess Corp			Symbol :	Source : NSE	Please  Donate
				QUESS
📌 End of the day Data from NSE/BSE updated at 7 pm ( IST ). 📌  Add this page to ‘Home screen’ from ‘Options’ ( 3 dots at top ). 📌  For Live data Please select above Google link.					Market Cap (aprox) 6326 Crores	InvestinStocks .co.in
Date	Day	Close_Price	Change	Volume	% CHG	List of holidays
23-06-23	Fri	426.85	-6.3	137.42k	-1.5%	Results
22-06-23	Thu	433.15	-2.95	163.85k	-0.7%
21-06-23	Wed	436.1	1.25	133.77k	0.3%
20-06-23	Tue	434.85	1.1	312.67k	0.3%	23-06-23 : 426.85
19-06-23	Mon	433.75	6.5	288.35k	1.5%	Compared to  :  14-06-23 432
16-06-23	Fri	427.25	2.25	118.81k	0.5%
15-06-23	Thu	425	-7	349.85k	-1.6%	7 Days %
14-06-23	Wed	432	0	138.74k	0.0%	-1.2%
13-06-23	Tue	432.05	2.8	363.37k	0.7%
12-06-23	Mon	432	-0.05	326.69k	0.0%	Compared to  :  23-05-23 377.4
09-06-23	Fri	429.25	-0.05	243.57k	0.0%
08-06-23	Thu	429.3	0.5	292.3k	0.1%	1 Month %
07-06-23	Wed	428.8	10.65	286.4k	2.5%	13.1%
06-06-23	Tue	418.15	-10.95	345.61k	-2.6%	.
05-06-23	Mon	429.1	14	790.95k	3.4%	Compared to  :  24-04-23 369.6
02-06-23	Fri	415.1	1.95	307.27k	0.5%
01-06-23	Thu	413.15	7.4	186.72k	1.8%	2 Months %
31-05-23	Wed	405.75	-5.6	325.02k	-1.4%	15.5%
30-05-23	Tue	411.35	-1.1	594.35k	-0.3%
29-05-23	Mon	412.45	18.1	1.71m	4.6%	Compared to  :  23-03-23 353.85
26-05-23	Fri	394.35	12.65	741.09k	3.3%
25-05-23	Thu	381.7	-1.85	456.59k	-0.5%	3 Months %
24-05-23	Wed	383.55	6.15	395.91k	1.6%	20.6%
23-05-23	Tue	377.4	-1.15	122.33k	-0.3%
22-05-23	Mon	378.55	-4.7	149.63k	-1.2%	Compared to  :  23-12-22 401.4
19-05-23	Fri	383.25	-7.95	228.15k	-2.0%
18-05-23	Thu	391.2	-5.55	1.32m	-1.4%	6 Months %
17-05-23	Wed	396.75	9.3	514.88k	2.4%	6.3%
16-05-23	Tue	387.45	9.25	393.14k	2.4%
15-05-23	Mon	378.2	2.6	238.13k	0.7%	Compared to  :  23-06-22 610.5
12-05-23	Fri	375.6	-13.45	657.73k	-3.5%
11-05-23	Thu	389.05	20.45	3m	5.5%	1 year %
10-05-23	Wed	368.6	4.4	99.37k	1.2%	-30.1%
09-05-23	Tue	364.2	-1.5	86.18k	-0.4%
08-05-23	Mon	365.7	2.5	68.59k	0.7%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name dd4s] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
05-05-23	Fri	363.2	-2.35	82.02k	-0.6%
04-05-23	Thu	365.55	5.3	140.92k	1.5%
03-05-23	Wed	360.25	-4.55	161.26k	-1.2%
02-05-23	Tue	364.8	1.85	171.87k	0.5%
01-05-23	Holiday :	Maharashtra Day
28-04-23	Fri	362.95	1.4	191.07k	0.4%
27-04-23	Thu	361.55	-6.3	175.37k	-1.7%
26-04-23	Wed	367.85	-1.1	245.22k	-0.3%
25-04-23	Tue	368.95	-0.65	64.02k	-0.2%
24-04-23	Mon	369.6	1.1	270.45k	0.3%
21-04-23	Fri	368.5	-4.15	93.75k	-1.1%
20-04-23	Thu	372.65	3.85	76.38k	1.0%
19-04-23	Wed	368.8	-2	314.81k	-0.5%
18-04-23	Tue	370.8	6.1	95.07k	1.7%
17-04-23	Mon	364.7	-4.65	245.52k	-1.3%
14-04-23	Holiday :	Dr. Baba Saheb Ambedkar Jayanti
13-04-23	Thu	369.35	1.6	198.61k	0.4%
12-04-23	Wed	367.75	6.5	401.62k	1.8%
11-04-23	Tue	361.25	-13.65	832.39k	-3.6%
10-04-23	Mon	374.9	-3.55	498.69k	-0.9%
07-04-23	Holiday :	Good Friday
06-04-23	Thu	378.45	0.05	350.85k	0.0%
05-04-23	Wed	378.4	4.75	520.59k	1.3%
04-04-23	Holiday :	Mahavir Jayanti
03-04-23	Mon	373.65	4	192.29k	1.1%
31-03-23	Fri	369.65	12.15	705.44k	3.4%
30-03-23	Holiday :	Ram Navami
29-03-23	Wed	357.5	14.15	10.39m	4.1%
28-03-23	Tue	343.35	-1.25	212.77k	-0.4%
27-03-23	Mon	344.6	-0.9	237.84k	-0.3%
24-03-23	Fri	345.5	-8.35	160.28k	-2.4%
23-03-23	Thu	353.85	2.75	134.23k	0.8%
22-03-23	Wed	351.1	1.45	156.33k	0.4%
21-03-23	Tue	349.65	3.05	148.62k	0.9%
20-03-23	Mon	346.6	-0.95	157.12k	-0.3%
17-03-23	Fri	347.55	1.1	751.02k	0.3%
16-03-23	Thu	346.45	-4.2	178.18k	-1.2%
15-03-23	Wed	350.65	-7.6	171.82k	-2.1%
14-03-23	Tue	358.25	-1.1	217.28k	-0.3%
13-03-23	Mon	359.35	-2.7	326.2k	-0.7%
10-03-23	Fri	362.05	-3.45	396.9k	-0.9%
09-03-23	Thu	365.5	-2.4	230.55k	-0.7%
08-03-23	Wed	367.9	-1.2	440.51k	-0.3%
07-03-23	Holiday :	Holi
06-03-23	Mon	369.1	4.7	176.49k	1.3%
03-03-23	Fri	364.4	0.5	296.96k	0.1%
02-03-23	Thu	363.9	16.2	2.56m	4.7%
01-03-23	Wed	347.7	-5.8	489.58k	-1.6%
28-02-23	Tue	353.5	-11.2	169.14k	-3.1%
27-02-23	Mon	364.7	-3.8	74.82k	-1.0%
24-02-23	Fri	368.5	-9.4	122k	-2.5%
23-02-23	Thu	378.2	-3.6	98.12k	-0.9%
22-02-23	Wed	377.9	-0.3	146.6k	-0.1%
21-02-23	Tue	381.8	8.45	168.94k	2.3%
20-02-23	Mon	373.35	-4.2	237.52k	-1.1%
17-02-23	Fri	377.55	3.65	194.44k	1.0%
16-02-23	Thu	373.9	3.05	131.09k	0.8%
15-02-23	Wed	370.85	-4.95	94.33k	-1.3%
14-02-23	Tue	375.8	-6.15	133.26k	-1.6%
13-02-23	Mon	381.95	-13.1	85.72k	-3.3%
10-02-23	Fri	395.05	5.6	143.75k	1.4%
09-02-23	Thu	389.45	-0.1	500k	0.0%
08-02-23	Wed	383.2	2.8	455.75k	0.7%
07-02-23	Tue	389.55	6.35	222.67k	1.7%
06-02-23	Mon	380.4	13.8	885.84k	3.8%
03-02-23	Fri	366.6	-2.65	122.24k	-0.7%
02-02-23	Thu	369.25	5.1	268.67k	1.4%
01-02-23	Wed	364.15	7.1	462.74k	2.0%
31-01-23	Tue	357.05	-0.05	469.03k	0.0%
30-01-23	Mon	357.1	1.1	180.15k	0.3%
27-01-23	Fri	356	-25.2	314.75k	-6.6%
26-01-23	Holiday :	Republic Day
25-01-23	Wed	381.2	-2.15	164.77k	-0.6%
24-01-23	Tue	383.35	7.35	216.93k	2.0%
23-01-23	Mon	376	-3.05	125.88k	-0.8%
20-01-23	Fri	379.05	0.9	93.89k	0.2%
19-01-23	Thu	378.15	-8.75	218.88k	-2.3%
18-01-23	Wed	386.9	-10.55	234.59k	-2.7%
17-01-23	Tue	397.45	1.55	96.78k	0.4%
16-01-23	Mon	395.9	-0.6	63.8k	-0.2%
13-01-23	Fri	396.5	-1.2	79.21k	-0.3%
12-01-23	Thu	394.65	-7.9	130.11k	-2.0%
11-01-23	Wed	397.7	3.05	136.21k	0.8%
10-01-23	Tue	402.55	-0.45	80.39k	-0.1%
09-01-23	Mon	403	0.35	126.49k	0.1%
06-01-23	Fri	402.65	0.9	108.25k	0.2%
05-01-23	Thu	401.75	-1.05	121.08k	-0.3%
04-01-23	Wed	402.8	-6.3	153.14k	-1.5%
03-01-23	Tue	409.1	-3.2	149.28k	-0.8%
02-01-23	Mon	412.3	0.45	46.02k	0.1%
30-12-22	Fri	411.85	0.85	82.5k	0.2%
29-12-22	Thu	411	0.4	55.81k	0.1%
28-12-22	Wed	410.6	-2.4	58.03k	-0.6%
27-12-22	Tue	411.2	9.8	203.84k	2.4%
26-12-22	Mon	413	1.8	96.93k	0.4%
23-12-22	Fri	401.4	-16.85	193.8k	-4.0%
22-12-22	Thu	418.25	-16.4	331.53k	-3.8%
21-12-22	Wed	434.65	-6.25	134.95k	-1.4%
20-12-22	Tue	440.9	4.2	106.09k	1.0%
19-12-22	Mon	436.7	-1.85	194.15k	-0.4%
16-12-22	Fri	438.55	-12.4	233.04k	-2.7%
15-12-22	Thu	450.95	1	213.53k	0.2%
14-12-22	Wed	449.95	2.35	592.17k	0.5%
13-12-22	Tue	447.6	8.85	217.05k	2.0%
12-12-22	Mon	438.75	-9.3	142.1k	-2.1%
09-12-22	Fri	448.05	-6.25	202.21k	-1.4%
08-12-22	Thu	454.3	-0.5	551.23k	-0.1%
07-12-22	Wed	454.8	5.65	1.43m	1.3%
06-12-22	Tue	449.15	10.3	1.37m	2.3%
05-12-22	Mon	438.85	-0.45	892.1k	-0.1%
02-12-22	Fri	439.3	-2.2	368.05k	-0.5%
01-12-22	Thu	441.5	3.9	329.32k	0.9%
30-11-22	Wed	437.6	0.15	809.87k	0.0%
29-11-22	Tue	437.45	9.55	880.06k	2.2%
28-11-22	Mon	427.9	5.05	985.03k	1.2%
25-11-22	Fri	422.85	-0.75	669.93k	-0.2%
24-11-22	Thu	428.2	-7.65	371.42k	-1.8%
23-11-22	Wed	423.6	-4.6	267.27k	-1.1%
22-11-22	Tue	435.85	7.3	652.91k	1.7%
21-11-22	Mon	428.55	-23.45	527.03k	-5.2%
18-11-22	Fri	452	-9.4	199.33k	-2.0%
17-11-22	Thu	461.4	-18.35	244.4k	-3.8%
16-11-22	Wed	479.75	-0.4	233.53k	-0.1%
15-11-22	Tue	480.15	5.8	152.29k	1.2%
14-11-22	Mon	474.35	-8.75	297.71k	-1.8%
11-11-22	Fri	483.1	-9.8	452.29k	-2.0%
10-11-22	Thu	492.9	-54.1	577.37k	-9.9%
09-11-22	Wed	547	0	61.1k	0.0%
08-11-22	Holiday :	Gurunanak Jayanti
07-11-22	Mon	547	2.05	76.44k	0.4%
04-11-22	Fri	544.95	-1.9	69.8k	-0.3%
03-11-22	Thu	546.85	-3	35.07k	-0.5%
02-11-22	Wed	549.85	2.3	48.96k	0.4%
01-11-22	Tue	547.55	-5.25	66.93k	-0.9%
31-10-22	Mon	552.8	3.2	63.68k	0.6%
28-10-22	Fri	549.6	-10.25	140.18k	-1.8%
27-10-22	Thu	559.85	-4.2	130.61k	-0.7%
26-10-22	Holiday :	Diwali-Balipratipada
25-10-22	Tue	564.05	-3.7	69.58k	-0.7%
24-10-22	Muhurat Trading	567.75	7.65	9.43k	1.4%
21-10-22	Fri	560.1	-3.2	112.73k	-0.6%
20-10-22	Thu	563.3	-10.85	95.54k	-1.9%
19-10-22	Wed	574.15	-0.2	50.76k	0.0%
18-10-22	Tue	574.35	-6.45	64.46k	-1.1%
17-10-22	Mon	580.8	4.45	57.19k	0.8%
14-10-22	Fri	576.35	-9.45	71.75k	-1.6%
13-10-22	Thu	585.8	-11.9	330.65k	-2.0%
12-10-22	Wed	597.7	-9	182.93k	-1.5%
11-10-22	Tue	606.7	-10.85	47.34k	-1.8%
10-10-22	Mon	617.55	-9.7	139.6k	-1.5%
07-10-22	Fri	627.25	0.15	265.46k	0.0%
06-10-22	Thu	627.1	-6.3	68.76k	-1.0%
05-10-22	Holiday :	Dussehra
04-10-22	Tue	633.4	3.15	240.32k	0.5%
03-10-22	Mon	630.25	-15	61.8k	-2.3%
30-09-22	Fri	645.25	18	194.61k	2.9%
29-09-22	Thu	627.25	0.1	240.38k	0.0%
28-09-22	Wed	627.15	1.65	78.29k	0.3%
27-09-22	Tue	613	-14.35	106.45k	-2.3%
26-09-22	Mon	625.5	12.5	95.55k	2.0%
23-09-22	Fri	627.35	-22.45	127.09k	-3.5%
22-09-22	Thu	649.8	24.75	487.39k	4.0%
21-09-22	Wed	625.05	-9	127.47k	-1.4%
20-09-22	Tue	634.05	35.6	2.11m	5.9%
19-09-22	Mon	598.45	-10.95	77.64k	-1.8%
16-09-22	Fri	609.4	-25	92.79k	-3.9%
15-09-22	Thu	626.9	-16.3	175.47k	-2.5%
14-09-22	Wed	634.4	7.5	149.6k	1.2%
13-09-22	Tue	643.2	12.2	225.58k	1.9%
12-09-22	Mon	631	1.2	270.96k	0.2%
09-09-22	Fri	629.8	33.6	612.26k	5.6%
08-09-22	Thu	596.2	13.75	347.69k	2.4%
07-09-22	Wed	582.45	18.15	238.84k	3.2%
06-09-22	Tue	564.3	-1.1	76.68k	-0.2%
05-09-22	Mon	565.4	-3.7	133.58k	-0.7%
02-09-22	Fri	571.95	-0.15	830.45k	0.0%
01-09-22	Thu	569.1	-2.85	62.09k	-0.5%
31-08-22	Holiday :	Ganesh Chaturthi
30-08-22	Tue	572.1	-0.3	70.19k	-0.1%
29-08-22	Mon	572.4	0.9	194.6k	0.2%
26-08-22	Fri	574.05	-1.65	183.55k	-0.3%
25-08-22	Thu	573.15	2.35	302.76k	0.4%
24-08-22	Wed	570.8	0.85	88.06k	0.1%
23-08-22	Tue	569.95	-2.4	752.28k	-0.4%
22-08-22	Mon	572.35	-4.7	81.61k	-0.8%
19-08-22	Fri	577.05	0.1	592.39k	0.0%
18-08-22	Thu	576.95	-2	85.46k	-0.3%
17-08-22	Wed	578.95	2.45	151.32k	0.4%
16-08-22	Tue	576.5	-9.95	203.98k	-1.7%
15-08-22	Holiday :	Independence Day
12-08-22	Fri	586.45	1.35	570.03k	0.2%
11-08-22	Thu	569.4	-0.6	78.16k	-0.1%
10-08-22	Wed	585.1	15.7	205.65k	2.8%
09-08-22	Holiday :	Moharram
08-08-22	Mon	570	1.6	114.04k	0.3%
05-08-22	Fri	568.4	-11.2	355k	-1.9%
04-08-22	Thu	579.6	2.7	117.31k	0.5%
03-08-22	Wed	576.9	-12.5	103.62k	-2.1%
02-08-22	Tue	589.4	-2.35	152.54k	-0.4%
01-08-22	Mon	591.75	1.55	88.99k	0.3%
29-07-22	Fri	590.2	21.4	282.29k	3.8%
28-07-22	Thu	568.8	13.65	292.64k	2.5%
27-07-22	Wed	555.15	-1.15	83.39k	-0.2%
26-07-22	Tue	556.3	-18.6	108.98k	-3.2%
25-07-22	Mon	574.9	-9	174.87k	-1.5%
22-07-22	Fri	583.9	-8.4	61.82k	-1.4%
21-07-22	Thu	592.3	8	90.33k	1.4%
20-07-22	Wed	584.3	-3.75	225.48k	-0.6%
19-07-22	Tue	588.05	-12.25	71.85k	-2.0%
18-07-22	Mon	600.3	12.15	146.35k	2.1%
15-07-22	Fri	588.15	20.15	121.55k	3.5%
14-07-22	Thu	568	-12.05	67.36k	-2.1%
13-07-22	Wed	580.05	17	111.75k	3.0%
12-07-22	Tue	563.05	-12.5	59.55k	-2.2%
11-07-22	Mon	575.55	-1.95	58.93k	-0.3%
08-07-22	Fri	577.5	-11.65	76.59k	-2.0%
07-07-22	Thu	590.65	-9.2	68.14k	-1.5%
06-07-22	Wed	589.15	-1.5	73.52k	-0.3%
05-07-22	Tue	599.85	-8.05	43.07k	-1.3%
04-07-22	Mon	607.9	8.45	26.3k	1.4%
01-07-22	Fri	599.45	-14.2	76.59k	-2.3%
30-06-22	Thu	613.65	12.75	234.79k	2.1%
29-06-22	Wed	600.9	-6.65	48.36k	-1.1%
28-06-22	Tue	607.55	-22.5	78.19k	-3.6%
27-06-22	Mon	630.05	20.4	221.26k	3.3%
24-06-22	Fri	609.65	-0.85	140.8k	-0.1%
23-06-22	Thu	610.5	-8.35	239.62k	-1.3%
22-06-22	Wed	618.85	-18.15	76k	-2.8%
21-06-22	Tue	637	11.2	34.18k	1.8%
20-06-22	Mon	625.8	11.4	88.41k	1.9%