Price Data Selection & Download
Quadrant Future Tek Share Price All Time Records & Statistics (Jan 2025 - Sep 2026)
405 daily OHLCV records on NSE from Jan. 2025 to Sept. 2026. For live price, key ratios and fundamentals, see QUADFUTURE stock price BSE.
Share Price All Time High
₹744.00
February 06, 2025
NSE Exchange
Share Price All Time Low
₹248.55
December 18, 2025
NSE Exchange
Highest Volume Trading Day
29,191,220
December 23, 2025 • ₹358.15
NSE Exchange
Share Price History Data (Jan 2025 - Sep 2026)
QUADFUTURE daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹519.70 | ₹554.40 | ₹516.20 | ₹528.20 | 1,647,848 |
| 2026-09-17 | ₹490.00 | ₹534.35 | ₹484.00 | ₹521.50 | 2,251,310 |
| 2026-09-16 | ₹484.60 | ₹497.00 | ₹466.95 | ₹491.95 | 1,127,715 |
| 2026-09-15 | ₹482.00 | ₹519.60 | ₹473.60 | ₹484.60 | 4,009,846 |
| 2026-09-11 | ₹431.00 | ₹511.80 | ₹428.20 | ₹478.50 | 10,362,562 |
| 2026-09-10 | ₹439.95 | ₹447.40 | ₹429.25 | ₹435.80 | 431,820 |
| 2026-09-09 | ₹440.90 | ₹452.00 | ₹433.05 | ₹439.85 | 584,350 |
| 2026-09-08 | ₹418.90 | ₹444.00 | ₹415.00 | ₹441.00 | 1,096,145 |
| 2026-09-07 | ₹417.90 | ₹432.60 | ₹414.35 | ₹415.65 | 432,652 |
| 2026-09-04 | ₹427.00 | ₹439.00 | ₹415.10 | ₹417.90 | 294,130 |
| 2026-09-03 | ₹419.85 | ₹441.00 | ₹416.70 | ₹425.60 | 715,490 |
| 2026-09-02 | ₹412.00 | ₹429.70 | ₹412.00 | ₹415.00 | 294,548 |
| 2026-09-01 | ₹421.55 | ₹437.70 | ₹412.80 | ₹419.15 | 441,477 |
| 2026-08-31 | ₹425.50 | ₹425.95 | ₹418.60 | ₹421.55 | 186,934 |
| 2026-08-28 | ₹434.80 | ₹445.00 | ₹424.25 | ₹429.20 | 767,293 |
| 2026-08-27 | ₹415.00 | ₹439.80 | ₹411.70 | ₹432.55 | 1,763,494 |
| 2026-08-26 | ₹417.00 | ₹417.85 | ₹409.05 | ₹411.95 | 536,989 |
| 2026-08-25 | ₹432.20 | ₹441.80 | ₹410.00 | ₹418.50 | 5,006,379 |
| 2026-08-24 | ₹410.05 | ₹464.80 | ₹395.50 | ₹447.30 | 23,856,672 |
| 2026-08-21 | ₹340.00 | ₹405.35 | ₹339.00 | ₹405.35 | 7,504,777 |
| 2026-08-20 | ₹343.80 | ₹346.70 | ₹336.50 | ₹337.80 | 315,657 |
| 2026-08-19 | ₹342.80 | ₹351.30 | ₹334.45 | ₹339.75 | 292,451 |
| 2026-08-18 | ₹350.00 | ₹353.10 | ₹338.75 | ₹341.00 | 214,357 |
| 2026-08-17 | ₹357.70 | ₹362.10 | ₹347.20 | ₹349.35 | 252,295 |
| 2026-08-14 | ₹364.00 | ₹368.00 | ₹358.25 | ₹360.45 | 147,515 |
| 2026-08-13 | ₹353.50 | ₹372.80 | ₹353.50 | ₹362.20 | 258,384 |
| 2026-08-12 | ₹351.20 | ₹364.10 | ₹348.80 | ₹355.80 | 317,489 |
| 2026-08-11 | ₹373.40 | ₹382.95 | ₹352.20 | ₹356.90 | 609,754 |
| 2026-08-10 | ₹366.90 | ₹373.45 | ₹361.00 | ₹369.85 | 291,797 |
| 2026-08-07 | ₹379.00 | ₹386.40 | ₹360.00 | ₹361.50 | 275,252 |
| 2026-08-06 | ₹359.20 | ₹382.95 | ₹356.05 | ₹378.00 | 619,016 |
| 2026-08-05 | ₹355.60 | ₹363.00 | ₹348.00 | ₹357.90 | 180,901 |
| 2026-08-04 | ₹360.05 | ₹362.70 | ₹351.10 | ₹353.10 | 108,814 |
| 2026-08-03 | ₹348.80 | ₹365.70 | ₹348.80 | ₹360.95 | 281,272 |
| 2026-07-31 | ₹344.95 | ₹352.65 | ₹341.45 | ₹345.95 | 219,381 |
| 2026-07-30 | ₹351.95 | ₹353.45 | ₹343.10 | ₹344.40 | 122,043 |
| 2026-07-29 | ₹351.60 | ₹358.80 | ₹347.05 | ₹351.20 | 292,693 |
| 2026-07-28 | ₹358.90 | ₹363.75 | ₹344.50 | ₹345.80 | 260,390 |
| 2026-07-27 | ₹365.50 | ₹369.70 | ₹352.50 | ₹362.70 | 226,958 |
| 2026-07-24 | ₹376.75 | ₹381.85 | ₹338.80 | ₹361.05 | 1,318,885 |
| 2026-07-23 | ₹383.10 | ₹394.05 | ₹377.70 | ₹381.10 | 213,141 |
| 2026-07-22 | ₹396.80 | ₹397.60 | ₹383.40 | ₹386.30 | 176,837 |
| 2026-07-21 | ₹408.25 | ₹411.30 | ₹394.50 | ₹395.60 | 194,418 |
| 2026-07-20 | ₹406.70 | ₹411.80 | ₹398.70 | ₹408.25 | 181,180 |
| 2026-07-17 | ₹410.20 | ₹418.35 | ₹403.00 | ₹405.00 | 292,572 |
| 2026-07-16 | ₹426.00 | ₹427.30 | ₹407.10 | ₹409.45 | 439,594 |
| 2026-07-15 | ₹426.70 | ₹443.20 | ₹422.05 | ₹423.90 | 343,704 |
| 2026-07-14 | ₹433.70 | ₹433.70 | ₹420.00 | ₹422.50 | 184,209 |
| 2026-07-13 | ₹413.00 | ₹442.60 | ₹410.10 | ₹435.25 | 597,409 |
| 2026-07-10 | ₹430.50 | ₹453.70 | ₹409.05 | ₹413.75 | 632,506 |
| 2026-07-09 | ₹425.70 | ₹435.55 | ₹420.00 | ₹428.15 | 318,988 |
| 2026-07-08 | ₹441.95 | ₹446.40 | ₹416.50 | ₹420.45 | 307,457 |
| 2026-07-07 | ₹460.20 | ₹460.35 | ₹438.00 | ₹444.60 | 270,203 |
| 2026-07-06 | ₹469.00 | ₹481.25 | ₹455.00 | ₹459.20 | 393,412 |
| 2026-07-03 | ₹458.40 | ₹477.00 | ₹455.05 | ₹469.80 | 825,669 |
| 2026-07-02 | ₹442.95 | ₹458.00 | ₹440.90 | ₹454.45 | 278,157 |
| 2026-07-01 | ₹434.45 | ₹459.70 | ₹434.45 | ₹442.25 | 605,427 |
| 2026-06-30 | ₹446.20 | ₹454.80 | ₹421.85 | ₹432.55 | 582,960 |
| 2026-06-29 | ₹448.50 | ₹458.70 | ₹441.95 | ₹445.65 | 450,380 |
| 2026-06-25 | ₹457.50 | ₹465.45 | ₹445.50 | ₹448.50 | 1,028,836 |
| 2026-06-24 | ₹405.50 | ₹460.65 | ₹402.20 | ₹453.90 | 2,130,180 |
| 2026-06-23 | ₹418.00 | ₹418.90 | ₹402.65 | ₹405.60 | 303,686 |
| 2026-06-22 | ₹409.00 | ₹438.00 | ₹409.00 | ₹416.65 | 617,388 |
| 2026-06-19 | ₹421.40 | ₹421.40 | ₹404.05 | ₹408.75 | 478,263 |
| 2026-06-18 | ₹430.50 | ₹435.05 | ₹420.10 | ₹424.15 | 718,889 |
| 2026-06-17 | ₹413.60 | ₹446.45 | ₹409.60 | ₹430.40 | 3,400,738 |
| 2026-06-16 | ₹382.00 | ₹424.50 | ₹381.60 | ₹411.50 | 6,980,207 |
| 2026-06-15 | ₹348.00 | ₹386.85 | ₹340.00 | ₹379.90 | 3,780,328 |
| 2026-06-12 | ₹337.70 | ₹345.00 | ₹333.40 | ₹342.25 | 253,440 |
| 2026-06-11 | ₹335.00 | ₹343.85 | ₹331.00 | ₹333.40 | 266,427 |
| 2026-06-10 | ₹342.00 | ₹345.90 | ₹335.30 | ₹338.40 | 205,593 |
| 2026-06-09 | ₹342.65 | ₹348.95 | ₹336.60 | ₹343.05 | 290,398 |
| 2026-06-08 | ₹332.00 | ₹351.90 | ₹330.00 | ₹342.65 | 889,994 |
| 2026-06-05 | ₹322.15 | ₹346.80 | ₹321.95 | ₹337.45 | 1,516,008 |
| 2026-06-04 | ₹323.35 | ₹326.35 | ₹314.00 | ₹324.45 | 349,317 |
| 2026-06-03 | ₹322.55 | ₹326.10 | ₹313.95 | ₹321.05 | 449,247 |
| 2026-06-02 | ₹315.20 | ₹329.90 | ₹310.00 | ₹320.00 | 1,733,670 |
| 2026-06-01 | ₹296.00 | ₹344.15 | ₹291.35 | ₹323.10 | 13,136,557 |
| 2026-05-29 | ₹290.00 | ₹301.00 | ₹288.20 | ₹292.75 | 509,743 |
| 2026-05-27 | ₹298.85 | ₹307.00 | ₹293.35 | ₹295.15 | 579,287 |
| 2026-05-26 | ₹281.20 | ₹326.95 | ₹281.20 | ₹302.95 | 6,769,167 |
| 2026-05-25 | ₹290.85 | ₹292.90 | ₹287.05 | ₹288.65 | 150,201 |
| 2026-05-22 | ₹282.50 | ₹288.80 | ₹280.65 | ₹283.85 | 111,886 |
| 2026-05-21 | ₹287.70 | ₹292.65 | ₹277.25 | ₹280.60 | 340,003 |
| 2026-05-20 | ₹285.00 | ₹287.85 | ₹281.70 | ₹283.45 | 205,676 |
| 2026-05-19 | ₹287.45 | ₹292.55 | ₹285.85 | ₹289.30 | 73,357 |
| 2026-05-18 | ₹288.90 | ₹289.70 | ₹279.55 | ₹285.65 | 154,154 |
| 2026-05-15 | ₹297.40 | ₹299.80 | ₹285.50 | ₹287.35 | 262,402 |
| 2026-05-14 | ₹302.75 | ₹304.70 | ₹293.70 | ₹295.95 | 138,979 |
| 2026-05-13 | ₹305.00 | ₹309.90 | ₹297.30 | ₹298.20 | 143,488 |
| 2026-05-12 | ₹311.45 | ₹319.15 | ₹300.70 | ₹302.90 | 180,157 |
| 2026-05-11 | ₹317.65 | ₹322.40 | ₹313.35 | ₹314.85 | 137,350 |
| 2026-05-08 | ₹324.00 | ₹325.85 | ₹318.55 | ₹321.75 | 196,385 |
| 2026-05-07 | ₹315.50 | ₹336.90 | ₹314.05 | ₹326.85 | 665,000 |
| 2026-05-06 | ₹316.50 | ₹316.50 | ₹310.50 | ₹315.50 | 143,452 |
| 2026-05-05 | ₹309.05 | ₹314.60 | ₹306.10 | ₹307.55 | 121,916 |
| 2026-05-04 | ₹314.00 | ₹317.20 | ₹308.95 | ₹311.80 | 108,201 |
| 2026-04-30 | ₹312.75 | ₹316.40 | ₹306.60 | ₹309.45 | 97,527 |
| 2026-04-29 | ₹320.00 | ₹327.00 | ₹311.55 | ₹314.60 | 173,786 |
| 2026-04-28 | ₹317.20 | ₹322.00 | ₹313.55 | ₹314.65 | 101,255 |
| 2026-04-27 | ₹309.00 | ₹321.75 | ₹309.00 | ₹317.55 | 167,988 |
| 2026-04-24 | ₹319.80 | ₹322.35 | ₹309.10 | ₹310.25 | 167,632 |
| 2026-04-23 | ₹324.00 | ₹326.20 | ₹316.10 | ₹319.80 | 147,420 |
| 2026-04-22 | ₹321.15 | ₹327.75 | ₹321.15 | ₹324.10 | 189,471 |
| 2026-04-21 | ₹321.00 | ₹334.00 | ₹320.10 | ₹323.85 | 353,775 |
| 2026-04-20 | ₹327.15 | ₹327.60 | ₹317.00 | ₹321.90 | 252,069 |
| 2026-04-17 | ₹316.00 | ₹331.25 | ₹315.00 | ₹327.10 | 583,465 |
| 2026-04-16 | ₹318.70 | ₹322.00 | ₹314.00 | ₹315.05 | 341,017 |
| 2026-04-15 | ₹306.70 | ₹318.75 | ₹306.60 | ₹312.40 | 315,435 |
| 2026-04-13 | ₹296.00 | ₹307.20 | ₹292.00 | ₹301.80 | 283,238 |
| 2026-04-10 | ₹297.00 | ₹308.80 | ₹297.00 | ₹302.55 | 383,480 |
| 2026-04-09 | ₹302.60 | ₹305.85 | ₹294.00 | ₹295.55 | 236,966 |
| 2026-04-08 | ₹297.00 | ₹306.00 | ₹294.40 | ₹302.90 | 405,221 |
| 2026-04-07 | ₹287.00 | ₹298.60 | ₹284.25 | ₹289.40 | 279,846 |
| 2026-04-06 | ₹286.45 | ₹288.90 | ₹279.80 | ₹287.15 | 174,808 |
| 2026-04-02 | ₹283.00 | ₹290.00 | ₹276.90 | ₹286.45 | 156,758 |
| 2026-04-01 | ₹280.00 | ₹288.50 | ₹278.95 | ₹286.10 | 206,638 |
| 2026-03-30 | ₹275.00 | ₹278.90 | ₹262.25 | ₹268.15 | 357,415 |
| 2026-03-27 | ₹291.30 | ₹291.30 | ₹278.05 | ₹280.30 | 339,527 |
| 2026-03-25 | ₹287.10 | ₹301.90 | ₹287.10 | ₹291.25 | 253,806 |
| 2026-03-24 | ₹296.00 | ₹296.00 | ₹284.00 | ₹290.75 | 229,138 |
| 2026-03-23 | ₹300.05 | ₹300.05 | ₹283.50 | ₹285.75 | 267,399 |
| 2026-03-20 | ₹307.25 | ₹307.25 | ₹298.10 | ₹300.05 | 209,047 |
| 2026-03-19 | ₹298.60 | ₹309.55 | ₹296.15 | ₹301.25 | 243,743 |
| 2026-03-18 | ₹293.15 | ₹314.00 | ₹290.35 | ₹306.90 | 838,556 |
| 2026-03-17 | ₹293.40 | ₹293.50 | ₹288.10 | ₹288.95 | 193,265 |
| 2026-03-16 | ₹301.35 | ₹301.35 | ₹284.70 | ₹290.50 | 477,810 |
| 2026-03-13 | ₹317.10 | ₹317.75 | ₹284.55 | ₹296.80 | 1,169,352 |
| 2026-03-12 | ₹299.00 | ₹329.00 | ₹292.20 | ₹320.20 | 1,334,216 |
| 2026-03-11 | ₹295.00 | ₹314.90 | ₹294.70 | ₹301.45 | 633,994 |
| 2026-03-10 | ₹281.25 | ₹296.20 | ₹279.25 | ₹294.85 | 396,910 |
| 2026-03-09 | ₹288.00 | ₹288.00 | ₹276.10 | ₹279.70 | 194,313 |
| 2026-03-06 | ₹283.85 | ₹297.30 | ₹282.00 | ₹289.75 | 281,886 |
| 2026-03-05 | ₹280.70 | ₹287.60 | ₹276.00 | ₹283.85 | 159,064 |
| 2026-03-04 | ₹282.50 | ₹283.00 | ₹275.00 | ₹278.25 | 202,386 |
| 2026-03-02 | ₹285.00 | ₹289.45 | ₹280.15 | ₹283.40 | 210,460 |
| 2026-02-27 | ₹297.00 | ₹297.75 | ₹291.15 | ₹293.35 | 137,421 |
| 2026-02-26 | ₹288.00 | ₹302.05 | ₹288.00 | ₹297.40 | 370,573 |
| 2026-02-25 | ₹295.90 | ₹295.90 | ₹285.50 | ₹287.15 | 280,712 |
| 2026-02-24 | ₹296.00 | ₹296.00 | ₹288.00 | ₹291.00 | 204,178 |
| 2026-02-23 | ₹298.00 | ₹303.90 | ₹292.75 | ₹296.30 | 266,806 |
| 2026-02-20 | ₹300.60 | ₹301.90 | ₹293.00 | ₹294.85 | 169,151 |
| 2026-02-19 | ₹305.00 | ₹312.50 | ₹298.10 | ₹302.30 | 246,765 |
| 2026-02-18 | ₹313.85 | ₹315.15 | ₹306.70 | ₹308.30 | 219,775 |
| 2026-02-17 | ₹308.00 | ₹316.00 | ₹305.20 | ₹314.40 | 897,021 |
| 2026-02-16 | ₹287.05 | ₹319.40 | ₹281.10 | ₹308.45 | 4,883,404 |
| 2026-02-13 | ₹293.60 | ₹295.00 | ₹287.00 | ₹292.80 | 248,378 |
| 2026-02-12 | ₹298.00 | ₹299.00 | ₹292.10 | ₹293.60 | 320,424 |
| 2026-02-11 | ₹311.00 | ₹318.70 | ₹293.05 | ₹295.10 | 1,248,615 |
| 2026-02-10 | ₹305.00 | ₹317.00 | ₹303.85 | ₹311.00 | 462,942 |
| 2026-02-09 | ₹307.00 | ₹307.05 | ₹294.50 | ₹304.60 | 525,422 |
| 2026-02-06 | ₹296.00 | ₹298.25 | ₹288.10 | ₹290.10 | 188,544 |
| 2026-02-05 | ₹297.30 | ₹298.30 | ₹292.10 | ₹295.70 | 186,529 |
| 2026-02-04 | ₹294.70 | ₹302.00 | ₹291.45 | ₹298.30 | 271,163 |
| 2026-02-03 | ₹308.80 | ₹308.80 | ₹290.10 | ₹292.10 | 633,555 |
| 2026-02-02 | ₹290.80 | ₹295.90 | ₹283.50 | ₹293.85 | 451,073 |
| 2026-02-01 | ₹308.00 | ₹324.60 | ₹286.00 | ₹289.55 | 1,225,662 |
| 2026-01-30 | ₹309.00 | ₹311.15 | ₹303.00 | ₹305.20 | 279,280 |
| 2026-01-29 | ₹300.00 | ₹318.60 | ₹300.00 | ₹311.00 | 1,240,105 |
| 2026-01-28 | ₹295.00 | ₹304.95 | ₹295.00 | ₹303.10 | 405,955 |
| 2026-01-27 | ₹293.00 | ₹299.80 | ₹287.00 | ₹295.00 | 667,366 |
| 2026-01-23 | ₹310.90 | ₹311.70 | ₹288.80 | ₹293.20 | 625,169 |
| 2026-01-22 | ₹320.00 | ₹320.00 | ₹302.00 | ₹307.10 | 583,966 |
| 2026-01-21 | ₹304.90 | ₹317.95 | ₹299.25 | ₹311.55 | 1,241,082 |
| 2026-01-20 | ₹318.25 | ₹321.30 | ₹300.00 | ₹304.80 | 1,077,881 |
| 2026-01-19 | ₹325.00 | ₹325.00 | ₹316.10 | ₹318.40 | 749,525 |
| 2026-01-16 | ₹329.05 | ₹336.75 | ₹322.60 | ₹327.35 | 2,323,779 |
| 2026-01-14 | ₹304.00 | ₹344.30 | ₹299.00 | ₹331.35 | 7,134,877 |
| 2026-01-13 | ₹307.00 | ₹313.90 | ₹301.30 | ₹304.70 | 544,254 |
| 2026-01-12 | ₹312.20 | ₹312.20 | ₹297.40 | ₹304.65 | 829,852 |
| 2026-01-09 | ₹314.95 | ₹321.70 | ₹307.25 | ₹309.95 | 620,202 |
| 2026-01-08 | ₹335.60 | ₹336.45 | ₹311.10 | ₹314.50 | 964,807 |
| 2026-01-07 | ₹344.95 | ₹344.95 | ₹332.00 | ₹335.60 | 541,175 |
| 2026-01-06 | ₹344.90 | ₹350.80 | ₹340.40 | ₹344.95 | 1,147,496 |
| 2026-01-05 | ₹340.20 | ₹360.00 | ₹331.75 | ₹343.00 | 3,849,258 |
| 2026-01-02 | ₹331.00 | ₹347.55 | ₹328.35 | ₹336.95 | 1,576,886 |
| 2026-01-01 | ₹335.65 | ₹341.75 | ₹327.70 | ₹330.40 | 990,473 |
Quadrant Future Tek Share Price Performance Analysis (Jan 2025 - Sep 2026)
QUADFUTURE price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+59.87%
₹330.40 → ₹528.20
Year to Date
Price Volatility
17.09%
Medium Volatility
Year to Date
Average Daily Volume
1,020,155
Year to Date Average
NSE Exchange
Quadrant Future Tek Share Price History – Frequently Asked Questions
Common questions about QUADFUTURE historical data and records. Analyse QUADFUTURE shareholder distribution to track promoter, FII and institutional holdings.
What is the all-time high share price of Quadrant Future Tek (QUADFUTURE)?
The all-time high share price of Quadrant Future Tek was ₹744.0 recorded on February 06, 2025 on the NSE exchange.
What is the all-time low share price of Quadrant Future Tek (QUADFUTURE)?
The all-time low share price of Quadrant Future Tek was ₹248.55 recorded on December 18, 2025 on the NSE exchange.
How can I download QUADFUTURE historical share price data?
You can download Quadrant Future Tek historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for QUADFUTURE shares?
The highest trading volume day for Quadrant Future Tek was 29,191,220 shares traded on December 23, 2025 on the NSE exchange, with share price at ₹358.15.