Quick Heal Technologies share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
29-07-2026 Wed	BSE Sensex : 77,654.60 +888.68 +1.16%		NSE Nifty 50 : 24,250.20 +264.85 +1.1%		USD - INR 1 $ = Rs 95.71	Find Stock
Share Price in Google :	Quick Heal Technologies		MCap (aprox) 863.3 Crores	Symbol : QUICKHEAL	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-0.6%	-8.2%	-14.0%	-3.4%	-15.7%	-50.3%
***   For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .html " in the addres bar. ***   Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
29-07-26	Wed	160	3.27	108.43k	2.1%
28-07-26	Tue	156.73	1.01	64.67k	0.6%	Data Update : 7 PM
27-07-26	Mon	155.72	3	40.52k	2.0%	29-07-26 : 160
24-07-26	Fri	152.72	-0.56	35.36k	-0.4%
23-07-26	Thu	153.28	-3.03	47.38k	-1.9%	Compared to  :  20-07-26 161.03
22-07-26	Wed	156.31	-1.72	29.36k	-1.1%
21-07-26	Tue	158.03	-3	69.66k	-1.9%	7 Days %
20-07-26	Mon	161.03	-1.84	39.77k	-1.1%	-0.6%
17-07-26	Fri	162.87	-2.53	40.79k	-1.5%
16-07-26	Thu	165.4	1.39	38.14k	0.8%	Compared to  :  29-06-26 174.31
15-07-26	Wed	164.01	-4.34	65.95k	-2.6%
14-07-26	Tue	168.35	0.31	43.81k	0.2%	1 Month %
13-07-26	Mon	168.04	0.25	113.56k	0.1%	-8.2%
10-07-26	Fri	167.79	2	58.7k	1.2%	.
09-07-26	Thu	165.79	0.7	37.44k	0.4%	Compared to  :  29-05-26 186.02
08-07-26	Wed	165.09	-4.57	49.03k	-2.7%
07-07-26	Tue	169.66	-2.46	30.11k	-1.4%	2 Months %
06-07-26	Mon	172.12	1.05	28.02k	0.6%	-14.0%
03-07-26	Fri	171.07	-1.13	51.34k	-0.7%
02-07-26	Thu	172.2	-0.66	45.17k	-0.4%	Compared to  :  29-04-26 165.67
01-07-26	Wed	172.86	2.11	39.8k	1.2%
30-06-26	Tue	170.75	-3.56	49.83k	-2.0%	3 Months %
29-06-26	Mon	174.31	-2.38	40.83k	-1.3%	-3.4%
25-06-26	Thu	176.69	0.46	59.98k	0.3%
24-06-26	Wed	176.23	-0.32	52.7k	-0.2%	Compared to  :  29-01-26 189.8
23-06-26	Tue	176.55	-2.51	67.08k	-1.4%
22-06-26	Mon	179.06	0.36	60.88k	0.2%	6 Months %
19-06-26	Fri	178.7	-3.6	75.13k	-2.0%	-15.7%
18-06-26	Thu	182.3	8.68	134.28k	5.0%
17-06-26	Wed	173.62	-0.6	57.05k	-0.3%	Compared to  :  29-07-25 322.1
16-06-26	Tue	174.22	-0.38	104.51k	-0.2%
15-06-26	Mon	174.6	3.98	71.65k	2.3%	1 year %
12-06-26	Fri	170.62	3.85	68.33k	2.3%	-50.3%
11-06-26	Thu	166.77	-6.27	47.74k	-3.6%
10-06-26	Wed	173.04	-0.92	53.13k	-0.5%	*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 investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
09-06-26	Tue	173.96	-0.62	121.35k	-0.4%
08-06-26	Mon	174.58	-5.43	51.12k	-3.0%
05-06-26	Fri	180.01	-1.61	104.45k	-0.9%
04-06-26	Thu	181.62	-0.09	106.11k	0.0%
03-06-26	Wed	181.71	-10.2	710.02k	-5.3%
02-06-26	Tue	191.91	17.29	6.68m	9.9%
01-06-26	Mon	174.62	-11.4	791.64k	-6.1%
29-05-26	Fri	186.02	-5.09	467.18k	-2.7%
27-05-26	Wed	191.11	-2.4	349.25k	-1.2%
26-05-26	Tue	193.51	-1.69	622.82k	-0.9%
25-05-26	Mon	195.2	-2.53	1.54m	-1.3%
22-05-26	Fri	197.73	-15.01	1.59m	-7.1%
21-05-26	Thu	212.74	0.75	810.52k	0.4%
20-05-26	Wed	211.99	6.72	1.16m	3.3%
19-05-26	Tue	205.27	2.84	2.29m	1.4%
18-05-26	Mon	202.43	-6.08	731.36k	-2.9%
15-05-26	Fri	208.51	-6.1	699.12k	-2.8%
14-05-26	Thu	214.61	-0.83	1.37m	-0.4%
13-05-26	Wed	215.44	7.99	4.1m	3.9%
12-05-26	Tue	207.45	-6.79	10.94m	-3.2%
11-05-26	Mon	214.24	-0.27	43m	-0.1%
08-05-26	Fri	214.51	35.13	9.15m	19.6%
07-05-26	Thu	179.38	11.66	1.02m	7.0%
06-05-26	Wed	167.72	4.17	209.58k	2.5%
05-05-26	Tue	163.55	-1.33	68.08k	-0.8%
04-05-26	Mon	164.88	-1.7	114.14k	-1.0%
30-04-26	Thu	166.58	0.91	133.77k	0.5%
29-04-26	Wed	165.67	-1.95	152.78k	-1.2%
28-04-26	Tue	167.62	-0.35	149.51k	-0.2%
27-04-26	Mon	167.97	5.29	157.42k	3.3%
24-04-26	Fri	162.68	-5.88	150.78k	-3.5%
23-04-26	Thu	168.56	-3.6	112.41k	-2.1%
22-04-26	Wed	172.16	2.01	185.51k	1.2%
21-04-26	Tue	170.15	-0.29	127.16k	-0.2%
20-04-26	Mon	170.44	-1.36	140.96k	-0.8%
17-04-26	Fri	171.8	0.81	168.1k	0.5%
16-04-26	Thu	170.99	1.96	258.39k	1.2%
15-04-26	Wed	169.03	5.75	203.94k	3.5%
13-04-26	Mon	163.28	-2.78	220.18k	-1.7%
10-04-26	Fri	166.06	8.14	279.52k	5.2%
09-04-26	Thu	157.92	-0.87	192.85k	-0.5%
08-04-26	Wed	158.79	11.61	243.69k	7.9%
07-04-26	Tue	147.18	4.14	169.5k	2.9%
06-04-26	Mon	143.04	1.4	157.28k	1.0%
02-04-26	Thu	141.64	-1.97	256.66k	-1.4%
01-04-26	Wed	143.61	18.08	529.79k	14.4%
30-03-26	Mon	125.53	-7.04	307.54k	-5.3%
27-03-26	Fri	132.57	-9.03	301.56k	-6.4%
25-03-26	Wed	141.6	-0.07	217.33k	0.0%
24-03-26	Tue	141.67	5.7	206.35k	4.2%
23-03-26	Mon	135.97	-8.79	191.27k	-6.1%
20-03-26	Fri	144.76	0.72	236.52k	0.5%
19-03-26	Thu	144.04	-7.21	143.3k	-4.8%
18-03-26	Wed	151.25	-16.53	481.43k	7.3%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	167.78	-6.32	277.32k	-3.6%
26-02-26	Thu	174.1	-9.25	265.36k	-5.0%
25-02-26	Wed	183.35	4.54	365.07k	2.5%
24-02-26	Tue	178.81	-2.75	114.26k	-1.5%
23-02-26	Mon	181.56	-4.34	154.03k	-2.3%
20-02-26	Fri	185.9	-1.25	208k	-0.7%
19-02-26	Thu	187.15	12.66	3.66m	7.3%
18-02-26	Wed	174.49	-1.12	92.84k	-0.6%
17-02-26	Tue	175.61	-3.15	132.99k	-1.8%
16-02-26	Mon	178.76	-5.29	140.77k	-2.9%
13-02-26	Fri	184.05	-5.74	127.88k	-3.0%
12-02-26	Thu	189.79	5.08	246.35k	2.8%
11-02-26	Wed	184.71	4.68	414.15k	2.6%
10-02-26	Tue	180.03	-4.98	90.66k	-2.7%
09-02-26	Mon	185.01	-4.28	96.93k	-2.3%
06-02-26	Fri	189.29	4.59	615.72k	2.5%
05-02-26	Thu	184.7	4.88	131.62k	2.7%
04-02-26	Wed	179.82	-3.21	187.84k	-1.8%
03-02-26	Tue	183.03	-4.47	107.24k	-2.4%
02-02-26	Mon	187.5	-6.05	281.96k	-3.1%
01-02-26	Sun	193.55	3.05	124.42k	1.6%
30-01-26	Fri	190.5	0.7	148.7k	0.4%
29-01-26	Thu	189.8	-1.55	87.21k	-0.8%
28-01-26	Wed	191.35	-7.85	83.21k	-3.9%
27-01-26	Tue	199.2	1.7	113.69k	0.9%
23-01-26	Fri	197.5	-3.8	124.95k	-1.9%
22-01-26	Thu	201.3	-15.2	193.59k	-7.0%
21-01-26	Wed	216.5	-6.8	120.26k	-3.0%
20-01-26	Tue	223.3	-2.4	69.79k	-1.1%
19-01-26	Mon	225.7	-0.25	115.04k	-0.1%
16-01-26	Fri	225.95	-7.6	208.66k	-3.3%
14-01-26	Wed	233.55	-10.9	345.5k	-4.5%
13-01-26	Tue	244.45	-8.1	105.63k	-3.2%
12-01-26	Mon	252.55	-9.7	91.51k	-3.7%
09-01-26	Fri	262.25	-3.1	95.07k	-1.2%
08-01-26	Thu	265.35	-1.75	48.44k	-0.7%
07-01-26	Wed	267.1	-2.3	33.96k	-0.9%
06-01-26	Tue	269.4	2.7	108.02k	1.0%
05-01-26	Mon	266.7	0.95	29.14k	0.4%
02-01-26	Fri	265.75	4.55	83.17k	1.7%
01-01-26	Thu	261.2	-8	158.4k	-3.0%
31-12-25	Wed	269.2	-4.55	65.19k	-1.7%
30-12-25	Tue	273.75	-1.1	71.24k	-0.4%
29-12-25	Mon	274.85	-3.25	36.78k	-1.2%
26-12-25	Fri	278.1	0.35	60.87k	0.1%
24-12-25	Wed	277.75	5.5	67.89k	2.0%
23-12-25	Tue	272.25	5.95	78.34k	2.2%
22-12-25	Mon	266.3	0.5	56.96k	0.2%
19-12-25	Fri	265.8	-8.85	84.08k	-3.2%
18-12-25	Thu	274.65	-0.9	48.15k	-0.3%
17-12-25	Wed	275.55	-5.55	98.96k	-2.0%
16-12-25	Tue	281.1	-1.7	67.69k	-0.6%
15-12-25	Mon	282.8	-0.25	51.22k	-0.1%
12-12-25	Fri	283.05	0.6	68.1k	0.2%
11-12-25	Thu	282.45	2.15	77.18k	0.8%
10-12-25	Wed	280.3	-9.65	78.37k	-3.3%
09-12-25	Tue	289.95	-2.4	48.97k	-0.8%
08-12-25	Mon	292.35	2.25	126.45k	0.8%
05-12-25	Fri	290.1	-11.95	118.9k	-4.0%
04-12-25	Thu	302.05	-5.8	48.55k	-1.9%
03-12-25	Wed	307.85	0.4	198.53k	0.1%
02-12-25	Tue	307.45	5.95	104.83k	2.0%
01-12-25	Mon	301.5	-1.65	43.06k	-0.5%
28-11-25	Fri	303.15	5.7	57.06k	1.9%
27-11-25	Thu	297.45	-2.25	67.02k	-0.8%
26-11-25	Wed	299.7	-6.3	79.2k	-2.1%
25-11-25	Tue	306	-5.15	59.89k	-1.7%
24-11-25	Mon	311.15	-3.4	62.53k	-1.1%
21-11-25	Fri	314.55	3.55	114.35k	1.1%
20-11-25	Thu	311	-2.6	75.59k	-0.8%
19-11-25	Wed	313.6	-4.35	89.46k	-1.4%
18-11-25	Tue	317.95	-8.55	93.12k	-2.6%
17-11-25	Mon	326.5	8.3	464.96k	2.6%
14-11-25	Fri	318.2	4.5	259.64k	1.4%
13-11-25	Thu	313.7	0.8	71.78k	0.3%
12-11-25	Wed	312.9	-0.95	50.6k	-0.3%
11-11-25	Tue	313.85	2.8	82.91k	0.9%
10-11-25	Mon	311.05	-7.4	99.68k	-2.3%
07-11-25	Fri	318.45	-6.85	130.39k	-2.1%
06-11-25	Thu	325.3	7.8	198.46k	2.5%
04-11-25	Tue	317.5	-2.25	78.18k	-0.7%
03-11-25	Mon	319.75	-3.1	75.38k	-1.0%
31-10-25	Fri	322.85	5.05	98.74k	1.6%
30-10-25	Thu	317.8	-6.85	86.58k	-2.1%
29-10-25	Wed	324.65	0.15	87.57k	0.0%
28-10-25	Tue	324.5	-0.9	225.78k	-0.3%
27-10-25	Mon	325.4	-5	234.05k	-1.5%
24-10-25	Fri	330.4	2.2	62.77k	0.7%
23-10-25	Thu	328.2	-6.05	252.99k	-1.8%
21-10-25	Tue	334.25	-13.3	624.09k	-3.8%
20-10-25	Mon	347.55	6.15	6.12m	1.8%
17-10-25	Fri	341.4	33.15	10.83m	10.8%
16-10-25	Thu	308.25	-4.25	89.3k	-1.4%
15-10-25	Wed	312.5	-1.2	48.01k	-0.4%
14-10-25	Tue	313.7	8.05	228.57k	2.6%
13-10-25	Mon	305.65	1.65	64.35k	0.5%
10-10-25	Fri	304	-6.65	68.53k	-2.1%
09-10-25	Thu	310.65	-1.65	59.59k	-0.5%
08-10-25	Wed	312.3	3.7	108.56k	1.2%
07-10-25	Tue	308.6	7.65	101.76k	2.5%
06-10-25	Mon	300.95	-0.45	90.73k	-0.1%
03-10-25	Fri	301.4	1.05	72.08k	0.3%
01-10-25	Wed	300.35	-4.5	89.15k	-1.5%
30-09-25	Tue	304.85	-8.5	121.59k	-2.7%
29-09-25	Mon	313.35	-8.7	98.77k	-2.7%
26-09-25	Fri	322.05	-3.7	123.26k	-1.1%
25-09-25	Thu	325.75	-2.35	102.2k	-0.7%
24-09-25	Wed	328.1	-8.05	119.75k	-2.4%
23-09-25	Tue	336.15	9.75	982.18k	3.0%
22-09-25	Mon	326.4	0.45	132.82k	0.1%
19-09-25	Fri	325.95	-0.2	123.17k	-0.1%
18-09-25	Thu	326.15	0.45	259.15k	0.1%
17-09-25	Wed	325.7	5.45	487.93k	1.7%
16-09-25	Tue	328.2	-2.5	171.63k	-0.8%
15-09-25	Mon	322.75	-16.15	390.57k	-4.8%
12-09-25	Fri	338.9	3.8	1.41m	1.1%
11-09-25	Thu	335.1	42.3	3.65m	14.4%
10-09-25	Wed	292.8	-3.15	114.17k	-1.1%
09-09-25	Tue	295.95	-4.05	74.47k	-1.4%
08-09-25	Mon	300	-5.2	71.52k	-1.7%
05-09-25	Fri	305.2	2.3	251.68k	0.8%
04-09-25	Thu	302.9	11	248.54k	3.8%
03-09-25	Wed	291.9	2.7	96.4k	0.9%
02-09-25	Tue	289.2	-3.85	122.77k	-1.3%
01-09-25	Mon	293.05	-7.7	50.78k	-2.6%
29-08-25	Fri	300.75	-5.9	63.7k	-1.9%
28-08-25	Thu	306.65	4.7	142.42k	1.6%
26-08-25	Tue	301.95	-6.25	126.09k	-2.0%
25-08-25	Mon	308.2	8.45	255.11k	2.8%
22-08-25	Fri	299.75	0.35	153.84k	0.1%
21-08-25	Thu	299.4	14.65	170.38k	5.1%
20-08-25	Wed	284.75	3.55	105.47k	1.3%
19-08-25	Tue	281.2	-5.8	51.56k	-2.0%
18-08-25	Mon	287	2.9	67.24k	1.0%
14-08-25	Thu	284.1	-2.9	76.78k	-1.0%
13-08-25	Wed	287	1.9	112.59k	0.7%
12-08-25	Tue	285.1	-11.5	221.84k	-3.9%
11-08-25	Mon	296.6	-5.45	137.39k	-1.8%
08-08-25	Fri	302.05	-12.65	164.8k	-4.0%
07-08-25	Thu	314.7	-3.95	96.44k	-1.2%
06-08-25	Wed	318.65	7.5	177.95k	2.4%
05-08-25	Tue	311.15	0.7	275.95k	0.2%
04-08-25	Mon	310.45	-6.75	127.16k	-2.1%
01-08-25	Fri	317.2	-6.55	155.72k	-2.0%
31-07-25	Thu	323.75	10.9	192.83k	3.5%
30-07-25	Wed	312.85	-9.25	175.58k	-2.9%
29-07-25	Tue	322.1	-10.45	176.1k	-3.1%
28-07-25	Mon	332.55	-3.7	270.05k	-1.1%
25-07-25	Fri	336.25	-12.95	438.65k	-3.7%
24-07-25	Thu	349.2	-0.75	300.69k	-0.2%