Quick Heal Technologies share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
22-05-2026 Friday	BSE Sensex : 75,415.35 +231.99 +0.31%		NSE Nifty 50 : 23,719.30 +64.60 +0.27%		USD - INR 1 $ = Rs 95.76	Find Stock
Company:	Quick Heal Technologies		MCap (aprox) 1068.7 Crores	Symbol : QUICKHEAL	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-8.2%	14.9%	45.4%	8.9%	-37.1%	-30.3%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price "   and " . htm " in the address bar and press enter until you get latest data. ***  Data is for information only. Not BUY or SELL advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
22-05-26	Fri	197.73	-15.01	1.59m	-7.1%
21-05-26	Thu	212.74	0.75	810.52k	0.4%	Data Update : 8 PM
20-05-26	Wed	211.99	6.72	1.16m	3.3%	22-05-26 : 197.73
19-05-26	Tue	205.27	2.84	2.29m	1.4%
18-05-26	Mon	202.43	-6.08	731.36k	-2.9%	Compared to  :  13-05-26 215.44
15-05-26	Fri	208.51	-6.1	699.12k	-2.8%
14-05-26	Thu	214.61	-0.83	1.37m	-0.4%	7 Days %
13-05-26	Wed	215.44	7.99	4.1m	3.9%	-8.2%
12-05-26	Tue	207.45	-6.79	10.94m	-3.2%
11-05-26	Mon	214.24	-0.27	43m	-0.1%	Compared to  :  22-04-26 172.16
08-05-26	Fri	214.51	35.13	9.15m	19.6%
07-05-26	Thu	179.38	11.66	1.02m	7.0%	1 Month %
06-05-26	Wed	167.72	4.17	209.58k	2.5%	14.9%
05-05-26	Tue	163.55	-1.33	68.08k	-0.8%	.
04-05-26	Mon	164.88	-1.7	114.14k	-1.0%	Compared to  :  23-03-26 135.97
30-04-26	Thu	166.58	0.91	133.77k	0.5%
29-04-26	Wed	165.67	-1.95	152.78k	-1.2%	2 Months %
28-04-26	Tue	167.62	-0.35	149.51k	-0.2%	45.4%
27-04-26	Mon	167.97	5.29	157.42k	3.3%
24-04-26	Fri	162.68	-5.88	150.78k	-3.5%	Compared to  :  23-02-26 181.56
23-04-26	Thu	168.56	-3.6	112.41k	-2.1%
22-04-26	Wed	172.16	2.01	185.51k	1.2%	3 Months %
21-04-26	Tue	170.15	-0.29	127.16k	-0.2%	8.9%
20-04-26	Mon	170.44	-1.36	140.96k	-0.8%
17-04-26	Fri	171.8	0.81	168.1k	0.5%	Compared to  :  21-11-25 314.55
16-04-26	Thu	170.99	1.96	258.39k	1.2%
15-04-26	Wed	169.03	5.75	203.94k	3.5%	6 Months %
13-04-26	Mon	163.28	-2.78	220.18k	-1.7%	-37.1%
10-04-26	Fri	166.06	8.14	279.52k	5.2%
09-04-26	Thu	157.92	-0.87	192.85k	-0.5%	Compared to  :  22-05-25 283.5
08-04-26	Wed	158.79	11.61	243.69k	7.9%
07-04-26	Tue	147.18	4.14	169.5k	2.9%	1 year %
06-04-26	Mon	143.04	1.4	157.28k	1.0%	-30.3%
02-04-26	Thu	141.64	-1.97	256.66k	-1.4%
01-04-26	Wed	143.61	18.08	529.79k	14.4%	*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, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
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	-2.5	171.63k	-0.8%
16-09-25	Tue	328.2	5.45	487.93k	1.7%
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%
23-07-25	Wed	349.95	-23.6	525.81k	-6.3%
22-07-25	Tue	373.55	-14.9	279.62k	-3.8%
21-07-25	Mon	388.45	-5.45	143.59k	-1.4%
18-07-25	Fri	393.9	14.3	364.48k	3.8%
17-07-25	Thu	379.6	-0.1	145.42k	0.0%
16-07-25	Wed	379.7	-0.1	157.47k	0.0%
15-07-25	Tue	379.8	3.65	531.02k	1.0%
14-07-25	Mon	376.15	-12.45	427.49k	-3.2%
11-07-25	Fri	388.6	4.6	247.06k	1.2%
10-07-25	Thu	394.35	-5.75	226.32k	-1.5%
09-07-25	Wed	389.75	-14.05	321.06k	-3.5%
08-07-25	Tue	403.8	2.7	588.22k	0.7%
07-07-25	Mon	401.1	11.25	1.82m	2.9%
04-07-25	Fri	389.85	-8.75	715.49k	-2.2%
03-07-25	Thu	398.6	28.15	5.54m	7.6%
02-07-25	Wed	370.45	17.4	699.06k	4.9%
01-07-25	Tue	353.05	-1.15	152.01k	-0.3%
30-06-25	Mon	354.2	-2.55	148.36k	-0.7%
27-06-25	Fri	356.75	-1	195.34k	-0.3%
26-06-25	Thu	357.75	-3.4	394.8k	-0.9%
25-06-25	Wed	361.15	4.85	373.02k	1.4%
24-06-25	Tue	356.3	0.6	159.09k	0.2%
23-06-25	Mon	355.7	0.3	739.39k	0.1%
20-06-25	Fri	355.4	-0.7	184.43k	-0.2%
19-06-25	Thu	356.1	-11.75	254.11k	-3.2%
18-06-25	Wed	367.85	22.75	729.96k	6.6%
17-06-25	Tue	345.1	-7.45	229.07k	-2.1%
16-06-25	Mon	352.55	-12.5	169.11k	-3.4%
13-06-25	Fri	365.05	-6.4	267.57k	-1.7%
12-06-25	Thu	371.45	6	616.8k	1.6%
11-06-25	Wed	365.45	-2.1	341.73k	-0.6%
10-06-25	Tue	367.55	2.7	1.28m	0.7%
09-06-25	Mon	364.85	13.1	3.83m	3.7%
06-06-25	Fri	351.75	51.5	5.04m	17.2%
05-06-25	Thu	300.25	1.35	297.78k	0.5%
04-06-25	Wed	298.9	13.25	2.31m	4.6%
03-06-25	Tue	285.65	-3.75	85.57k	-1.3%
02-06-25	Mon	289.4	-2.35	65.51k	-0.8%
30-05-25	Fri	291.75	3.7	93.77k	1.3%
29-05-25	Thu	288.05	-0.8	67.58k	-0.3%
28-05-25	Wed	288.85	0.15	72.69k	0.1%
27-05-25	Tue	288.7	3.05	85.56k	1.1%
26-05-25	Mon	285.65	-1.05	67.88k	-0.4%
23-05-25	Fri	286.7	3.2	136.53k	1.1%
22-05-25	Thu	283.5	-11.1	231.54k	-3.8%
21-05-25	Wed	294.6	-4.9	207.77k	-1.6%