Price Data Selection & Download
Quick Heal Technologies Share Price All Time Records & Statistics (Feb 2016 - May 2026)
2528 daily OHLCV records on NSE from Feb. 2016 to May 2026. Explore QUICKHEAL fundamental worth to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹825.00
October 11, 2024
NSE Exchange
Share Price All Time Low
₹63.10
March 19, 2020
NSE Exchange
Highest Volume Trading Day
43,004,210
May 11, 2026 • ₹214.24
NSE Exchange
Share Price History Data (Feb 2016 - May 2026)
QUICKHEAL daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹193.89 | ₹194.47 | ₹190.50 | ₹191.11 | 349,251 |
| 2026-05-26 | ₹196.15 | ₹198.69 | ₹192.21 | ₹193.51 | 622,818 |
| 2026-05-25 | ₹200.00 | ₹205.86 | ₹193.52 | ₹195.20 | 1,543,181 |
| 2026-05-22 | ₹200.50 | ₹202.90 | ₹195.89 | ₹197.73 | 1,590,306 |
| 2026-05-21 | ₹214.20 | ₹216.45 | ₹209.00 | ₹212.74 | 810,517 |
| 2026-05-20 | ₹204.81 | ₹213.00 | ₹203.03 | ₹211.99 | 1,162,781 |
| 2026-05-19 | ₹203.70 | ₹221.50 | ₹202.76 | ₹205.27 | 2,285,362 |
| 2026-05-18 | ₹204.00 | ₹206.99 | ₹196.03 | ₹202.43 | 731,359 |
| 2026-05-15 | ₹213.72 | ₹214.93 | ₹204.69 | ₹208.51 | 699,123 |
| 2026-05-14 | ₹222.00 | ₹222.00 | ₹209.50 | ₹214.61 | 1,373,164 |
| 2026-05-13 | ₹211.00 | ₹221.74 | ₹202.10 | ₹215.44 | 4,102,121 |
| 2026-05-12 | ₹223.04 | ₹223.04 | ₹205.00 | ₹207.45 | 10,941,850 |
| 2026-05-11 | ₹230.95 | ₹243.25 | ₹209.00 | ₹214.24 | 43,004,210 |
| 2026-05-08 | ₹179.69 | ₹215.25 | ₹179.69 | ₹214.51 | 9,152,347 |
| 2026-05-07 | ₹169.06 | ₹185.49 | ₹169.00 | ₹179.38 | 1,016,190 |
| 2026-05-06 | ₹165.70 | ₹172.00 | ₹163.52 | ₹167.72 | 209,581 |
| 2026-05-05 | ₹164.88 | ₹167.99 | ₹162.42 | ₹163.55 | 68,076 |
| 2026-05-04 | ₹166.58 | ₹169.04 | ₹164.00 | ₹164.88 | 114,140 |
| 2026-04-30 | ₹164.95 | ₹168.00 | ₹161.34 | ₹166.58 | 133,771 |
| 2026-04-29 | ₹167.20 | ₹172.92 | ₹164.10 | ₹165.67 | 152,782 |
| 2026-04-28 | ₹169.65 | ₹170.39 | ₹166.86 | ₹167.62 | 149,510 |
| 2026-04-27 | ₹165.00 | ₹169.60 | ₹164.51 | ₹167.97 | 157,415 |
| 2026-04-24 | ₹169.00 | ₹170.00 | ₹161.30 | ₹162.68 | 150,775 |
| 2026-04-23 | ₹172.16 | ₹172.25 | ₹167.50 | ₹168.56 | 112,407 |
| 2026-04-22 | ₹170.40 | ₹174.00 | ₹169.18 | ₹172.16 | 185,513 |
| 2026-04-21 | ₹170.60 | ₹174.00 | ₹169.01 | ₹170.15 | 127,159 |
| 2026-04-20 | ₹174.38 | ₹174.38 | ₹168.16 | ₹170.44 | 140,964 |
| 2026-04-17 | ₹173.55 | ₹174.80 | ₹169.97 | ₹171.80 | 168,103 |
| 2026-04-16 | ₹170.00 | ₹175.00 | ₹167.61 | ₹170.99 | 258,393 |
| 2026-04-15 | ₹166.50 | ₹171.00 | ₹166.50 | ₹169.03 | 203,941 |
| 2026-04-13 | ₹162.11 | ₹165.50 | ₹156.72 | ₹163.28 | 220,184 |
| 2026-04-10 | ₹159.45 | ₹169.00 | ₹158.70 | ₹166.06 | 279,518 |
| 2026-04-09 | ₹160.40 | ₹163.00 | ₹154.60 | ₹157.92 | 192,848 |
| 2026-04-08 | ₹153.00 | ₹160.00 | ₹151.20 | ₹158.79 | 243,685 |
| 2026-04-07 | ₹144.99 | ₹147.95 | ₹142.54 | ₹147.18 | 169,502 |
| 2026-04-06 | ₹142.34 | ₹144.55 | ₹139.21 | ₹143.04 | 157,281 |
| 2026-04-02 | ₹137.61 | ₹142.50 | ₹135.00 | ₹141.64 | 256,656 |
| 2026-04-01 | ₹129.99 | ₹145.45 | ₹128.07 | ₹143.61 | 529,790 |
| 2026-03-30 | ₹132.52 | ₹132.52 | ₹125.00 | ₹125.53 | 307,542 |
| 2026-03-27 | ₹139.52 | ₹140.99 | ₹131.50 | ₹132.57 | 301,563 |
| 2026-03-25 | ₹144.00 | ₹146.95 | ₹141.00 | ₹141.60 | 217,333 |
| 2026-03-24 | ₹139.00 | ₹143.50 | ₹136.70 | ₹141.67 | 206,348 |
| 2026-03-23 | ₹143.89 | ₹143.89 | ₹135.00 | ₹135.97 | 191,274 |
| 2026-03-20 | ₹144.04 | ₹152.66 | ₹143.02 | ₹144.76 | 236,516 |
| 2026-03-19 | ₹146.58 | ₹149.80 | ₹143.16 | ₹144.04 | 143,302 |
| 2026-03-18 | ₹141.09 | ₹154.58 | ₹141.09 | ₹151.25 | 481,430 |
| 2026-03-17 | ₹142.24 | ₹144.75 | ₹139.90 | ₹140.92 | 198,759 |
| 2026-03-16 | ₹145.01 | ₹146.48 | ₹138.60 | ₹142.23 | 150,601 |
| 2026-03-13 | ₹155.49 | ₹155.49 | ₹144.00 | ₹144.95 | 208,960 |
| 2026-03-12 | ₹157.28 | ₹159.90 | ₹151.97 | ₹154.81 | 130,701 |
| 2026-03-11 | ₹157.28 | ₹162.00 | ₹156.00 | ₹157.34 | 148,001 |
| 2026-03-10 | ₹152.10 | ₹157.60 | ₹152.10 | ₹156.11 | 133,776 |
| 2026-03-09 | ₹151.80 | ₹154.85 | ₹149.07 | ₹151.27 | 125,384 |
| 2026-03-06 | ₹154.78 | ₹163.26 | ₹154.78 | ₹157.16 | 203,797 |
| 2026-03-05 | ₹158.55 | ₹161.12 | ₹152.70 | ₹154.78 | 128,479 |
| 2026-03-04 | ₹159.00 | ₹159.72 | ₹156.50 | ₹157.48 | 98,005 |
| 2026-03-02 | ₹159.00 | ₹162.81 | ₹156.60 | ₹160.13 | 184,239 |
| 2026-02-27 | ₹165.00 | ₹170.79 | ₹164.90 | ₹166.37 | 207,496 |
| 2026-02-26 | ₹168.39 | ₹171.46 | ₹164.60 | ₹165.62 | 169,251 |
| 2026-02-25 | ₹175.49 | ₹178.61 | ₹167.00 | ₹167.78 | 277,319 |
| 2026-02-24 | ₹182.96 | ₹182.96 | ₹173.00 | ₹174.10 | 265,359 |
| 2026-02-23 | ₹176.90 | ₹186.20 | ₹175.87 | ₹183.35 | 365,073 |
| 2026-02-20 | ₹180.70 | ₹182.99 | ₹177.73 | ₹178.81 | 114,260 |
| 2026-02-19 | ₹187.00 | ₹187.00 | ₹179.45 | ₹181.56 | 154,032 |
| 2026-02-18 | ₹188.05 | ₹190.80 | ₹184.55 | ₹185.90 | 207,996 |
| 2026-02-17 | ₹176.00 | ₹204.00 | ₹175.36 | ₹187.15 | 3,655,313 |
| 2026-02-16 | ₹175.99 | ₹178.30 | ₹173.43 | ₹174.49 | 92,844 |
| 2026-02-13 | ₹178.10 | ₹180.49 | ₹172.85 | ₹175.61 | 132,988 |
| 2026-02-12 | ₹184.05 | ₹184.69 | ₹177.10 | ₹178.76 | 140,771 |
| 2026-02-11 | ₹190.94 | ₹192.79 | ₹183.00 | ₹184.05 | 127,884 |
| 2026-02-10 | ₹187.40 | ₹194.40 | ₹187.00 | ₹189.79 | 246,347 |
| 2026-02-09 | ₹180.70 | ₹196.69 | ₹180.70 | ₹184.71 | 414,149 |
| 2026-02-06 | ₹183.00 | ₹184.13 | ₹179.02 | ₹180.03 | 90,660 |
| 2026-02-05 | ₹190.23 | ₹190.80 | ₹184.50 | ₹185.01 | 96,927 |
| 2026-02-04 | ₹185.70 | ₹199.88 | ₹182.86 | ₹189.29 | 615,719 |
| 2026-02-03 | ₹187.00 | ₹189.45 | ₹182.52 | ₹184.70 | 131,624 |
| 2026-02-02 | ₹183.00 | ₹184.50 | ₹173.00 | ₹179.82 | 187,840 |
| 2026-02-01 | ₹189.00 | ₹190.90 | ₹180.35 | ₹183.03 | 107,236 |
| 2026-01-30 | ₹193.00 | ₹193.20 | ₹182.00 | ₹187.50 | 281,960 |
| 2026-01-29 | ₹191.90 | ₹196.90 | ₹186.25 | ₹193.55 | 124,418 |
| 2026-01-28 | ₹189.80 | ₹195.30 | ₹189.20 | ₹190.50 | 148,698 |
| 2026-01-27 | ₹193.85 | ₹193.85 | ₹185.15 | ₹189.80 | 87,209 |
| 2026-01-23 | ₹199.00 | ₹201.35 | ₹190.00 | ₹191.35 | 83,212 |
| 2026-01-22 | ₹199.90 | ₹206.55 | ₹197.55 | ₹199.20 | 113,692 |
| 2026-01-21 | ₹202.25 | ₹203.30 | ₹195.15 | ₹197.50 | 124,948 |
| 2026-01-20 | ₹218.90 | ₹218.90 | ₹200.00 | ₹201.30 | 193,590 |
| 2026-01-19 | ₹223.80 | ₹223.85 | ₹214.55 | ₹216.50 | 120,259 |
| 2026-01-16 | ₹226.95 | ₹228.45 | ₹222.50 | ₹223.30 | 69,786 |
| 2026-01-14 | ₹226.50 | ₹230.00 | ₹223.75 | ₹225.70 | 115,041 |
| 2026-01-13 | ₹235.00 | ₹242.00 | ₹221.50 | ₹225.95 | 208,655 |
| 2026-01-12 | ₹245.70 | ₹245.70 | ₹227.00 | ₹233.55 | 345,499 |
| 2026-01-09 | ₹253.00 | ₹255.85 | ₹242.10 | ₹244.45 | 105,634 |
| 2026-01-08 | ₹263.25 | ₹264.65 | ₹250.10 | ₹252.55 | 91,514 |
| 2026-01-07 | ₹264.05 | ₹271.00 | ₹261.00 | ₹262.25 | 95,070 |
| 2026-01-06 | ₹267.05 | ₹270.00 | ₹264.10 | ₹265.35 | 48,444 |
| 2026-01-05 | ₹270.45 | ₹271.30 | ₹266.20 | ₹267.10 | 33,956 |
| 2026-01-02 | ₹267.80 | ₹272.20 | ₹265.10 | ₹269.40 | 108,023 |
| 2026-01-01 | ₹265.00 | ₹269.75 | ₹265.00 | ₹266.70 | 29,140 |
Quick Heal Technologies Share Price Performance Analysis (Feb 2016 - May 2026)
QUICKHEAL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-28.34%
₹266.70 → ₹191.11
Year to Date
Price Volatility
17.56%
Medium Volatility
Year to Date
Average Daily Volume
998,902
Year to Date Average
NSE Exchange
Quick Heal Technologies Share Price History – Frequently Asked Questions
Common questions about QUICKHEAL historical data and records. Examine QUICKHEAL quarterly performance for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Quick Heal Technologies (QUICKHEAL)?
The all-time high share price of Quick Heal Technologies was ₹825.0 recorded on October 11, 2024 on the NSE exchange.
What is the all-time low share price of Quick Heal Technologies (QUICKHEAL)?
The all-time low share price of Quick Heal Technologies was ₹63.1 recorded on March 19, 2020 on the NSE exchange.
How can I download QUICKHEAL historical share price data?
You can download Quick Heal Technologies 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 QUICKHEAL shares?
The highest trading volume day for Quick Heal Technologies was 43,004,210 shares traded on May 11, 2026 on the NSE exchange, with share price at ₹214.24.