QTECH share price history Quantum Data Technologies Limited

Quantum Data Technologies Limited (QTECH) has 2,431 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 34.03. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file: 15 Sep 2016close Rs 6.42
Last session: 13 Nov 2026close Rs 34.03
Sessions on file: 2,431123 months
Highest close: Rs 156.5026 Aug 2024
Lowest close: Rs 1.1130 Mar 2020

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

QTECH month-end close

Sep 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

Month	Last close (Rs)	Highest close (Rs)	Lowest close (Rs)	Shares traded	Sessions
Nov 2026	34.03	34.31	32.76	7,917,048	9
Oct 2026	33.24	36.75	32.58	26,949,341	22
Sep 2026	36.67	41.63	34.04	25,124,061	22
Aug 2026	39.96	48.03	37.64	19,078,110	19
Jul 2026	47.37	53.78	43.94	53,384,854	23
Jun 2026	42.80	47.18	30.54	38,075,756	20
May 2026	30.37	34.01	29.21	8,652,801	17
Apr 2026	32.55	36.50	31.52	6,590,863	22
Mar 2026	32.50	37.24	24.01	3,998,871	20
Feb 2026	30.67	42.67	27.49	4,523,977	19
Jan 2026	40.19	48.66	39.53	10,874,790	22
Dec 2025	47.31	54.97	39.38	22,277,297	22
Nov 2025	40.11	44.86	35.11	39,117,080	20
Oct 2025	37.74	37.74	26.13	16,515,500	23
Sep 2025	32.30	35.02	32.30	9,564,755	22
Aug 2025	34.17	36.87	34.13	8,715,455	20
Jul 2025	35.51	46.94	35.51	19,606,886	23
Jun 2025	41.87	46.04	39.15	7,644,731	19
May 2025	44.26	52.72	37.22	8,494,584	20
Apr 2025	47.64	63.72	43.40	13,411,822	20
Mar 2025	47.03	57.16	45.03	4,024,178	19
Feb 2025	48.82	61.90	48.18	4,754,134	19
Jan 2025	57.14	79.30	53.99	13,639,499	23
Dec 2024	64.67	74.48	46.94	9,980,867	21
Nov 2024	78.52	87.95	64.09	14,488,965	21
Oct 2024	83.98	85.48	44.10	28,492,558	23
Sep 2024	63.64	122.31	63.64	21,856,794	20
Aug 2024	135.90	156.50	73.61	48,592,206	21
Jul 2024	66.92	66.92	22.19	40,754,967	21
Jun 2024	23.14	37.81	23.14	8,079,280	17
May 2024	30.96	40.70	28.16	3,271,364	21
Apr 2024	41.43	46.61	39.78	3,995,000	18
Mar 2024	43.86	47.46	31.18	9,996,000	21
Feb 2024	29.00	29.00	8.55	12,908,000	19
Jan 2024	9.30	14.98	9.30	19,837,000	23
Dec 2023	11.86	11.86	2.04	43,976,500	20
Nov 2023	2.06	2.18	1.39	3,687,000	20
Oct 2023	1.44	1.46	1.25	417,500	20
Sep 2023	1.30	1.49	1.18	124,000	18
Aug 2023	1.30	1.57	1.30	1,837,000	22
Jul 2023	1.40	1.45	1.22	575,000	20
Jun 2023	1.27	1.44	1.15	267,500	11
May 2023	1.35	1.69	1.30	1,219,500	18
Apr 2023	1.49	1.49	1.34	339,500	13
Mar 2023	1.36	1.36	1.16	224,000	14
Feb 2023	1.22	1.48	1.17	162,500	15
Jan 2023	1.32	1.60	1.31	662,000	21
Dec 2022	1.43	2.02	1.43	3,887,500	22
Nov 2022	1.74	1.75	1.45	594,500	17
Oct 2022	1.62	1.85	1.58	592,000	19
Sep 2022	1.63	2.02	1.63	475,500	20
Aug 2022	1.86	2.05	1.65	575,000	19
Jul 2022	1.65	1.89	1.63	301,000	17
Jun 2022	1.72	1.99	1.72	650,000	19
May 2022	1.95	2.00	1.70	410,500	17
Apr 2022	1.98	2.39	1.82	1,653,500	19
Mar 2022	2.08	2.25	1.76	549,500	21
Feb 2022	2.25	2.43	1.90	940,000	20
Jan 2022	2.41	2.64	1.98	2,977,500	21
Dec 2021	2.09	2.12	1.53	2,663,000	22
Nov 2021	2.03	2.75	2.03	1,305,500	22
Oct 2021	2.33	3.02	2.33	1,133,500	20
Sep 2021	2.91	3.83	2.80	8,841,000	22
Aug 2021	3.27	3.29	2.80	8,843,500	20
Jul 2021	2.90	3.57	2.87	9,472,000	19
Jun 2021	3.06	3.66	2.42	23,756,000	22
May 2021	2.29	2.29	1.71	1,986,500	15
Apr 2021	1.84	2.18	1.81	1,717,000	22
Mar 2021	2.11	3.05	2.11	1,727,000	22
Feb 2021	2.86	3.10	2.35	9,854,000	19
Jan 2021	2.60	2.64	2.02	15,108,500	21
Dec 2020	2.31	2.45	1.97	2,554,000	22
Nov 2020	2.05	2.39	1.93	2,196,500	21
Oct 2020	2.20	2.92	1.83	6,528,500	21
Sep 2020	1.91	2.43	1.91	2,271,000	22
Aug 2020	2.14	2.14	1.86	1,502,500	20
Jul 2020	1.96	2.03	1.55	1,799,000	22
Jun 2020	1.64	1.76	1.42	1,043,000	20
May 2020	1.61	1.82	1.42	955,000	14
Apr 2020	1.59	1.60	1.24	318,000	22
Mar 2020	1.23	1.84	1.11	1,082,500	20
Feb 2020	1.80	2.07	1.80	240,500	19
Jan 2020	2.02	2.50	2.02	1,816,500	23
Dec 2019	2.10	2.68	2.00	5,091,000	21
Nov 2019	2.02	2.04	1.51	4,625,500	21
Oct 2019	1.40	1.84	1.33	655,500	20
Sep 2019	1.35	1.40	1.30	377,000	17
Aug 2019	1.32	1.69	1.17	534,000	16
Jul 2019	1.40	1.75	1.35	99,000	14
Jun 2019	1.65	1.88	1.30	235,500	15
May 2019	1.48	1.74	1.15	194,000	13
Apr 2019	1.67	2.25	1.67	649,000	21
Mar 2019	2.04	2.45	2.04	804,500	21
Feb 2019	2.53	2.90	2.14	895,500	19
Jan 2019	2.74	2.74	2.26	1,567,500	22
Dec 2018	2.28	2.55	2.15	774,500	20
Nov 2018	2.67	2.97	2.44	2,460,500	21
Oct 2018	2.69	3.49	2.19	4,316,500	23
Sep 2018	3.20	3.71	3.05	529,500	18
Aug 2018	3.87	4.22	3.84	1,310,000	19
Jul 2018	3.71	3.95	3.11	920,000	21
Jun 2018	3.23	3.75	3.15	497,500	18
May 2018	3.65	4.08	3.50	1,497,500	22
Apr 2018	4.11	4.58	4.01	4,881,000	21
Mar 2018	4.29	4.56	3.50	6,679,500	21
Feb 2018	3.55	4.08	3.55	1,655,500	19
Jan 2018	4.01	4.85	3.76	6,032,000	23
Dec 2017	3.88	4.92	3.71	5,127,500	19
Nov 2017	4.52	5.04	4.51	7,588,500	22
Oct 2017	4.97	11.92	4.73	74,592,000	22
Sep 2017	12.92	12.92	4.50	46,020,000	19
Aug 2017	4.73	6.36	4.54	32,162,000	22
Jul 2017	4.44	4.44	3.62	4,321,500	21
Jun 2017	3.99	5.71	3.95	6,869,500	18
May 2017	5.49	7.21	4.16	52,989,500	22
Apr 2017	4.21	4.65	4.17	2,639,500	20
Mar 2017	4.63	5.23	4.59	7,737,000	22
Feb 2017	4.83	5.51	4.83	4,159,000	20
Jan 2017	5.50	6.64	5.50	6,266,000	22
Dec 2016	5.59	6.82	5.44	18,217,000	21
Nov 2016	6.35	6.77	5.67	14,976,500	20
Oct 2016	5.99	6.52	5.76	374,000	18
Sep 2016	5.99	6.56	5.78	234,000	11

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

Date	Close (Rs)	Change on the session before	Shares traded
13 Nov 2026	34.03	+2.38%	1,402,572
12 Nov 2026	33.24	-3.12%	1,187,867
11 Nov 2026	34.31	+0.70%	966,639
10 Nov 2026	34.07	+0.24%	284,524
6 Nov 2026	33.99	-0.26%	229,112
5 Nov 2026	34.08	+2.68%	2,888,730
4 Nov 2026	33.19	+1.31%	453,469
3 Nov 2026	32.76	-0.52%	177,274
2 Nov 2026	32.93	-0.93%	326,861
30 Oct 2026	33.24	-1.22%	571,666
29 Oct 2026	33.65	-4.76%	1,853,289
28 Oct 2026	35.33	-0.08%	650,988
27 Oct 2026	35.36	+5.21%	914,044
26 Oct 2026	33.61	+3.16%	619,477
23 Oct 2026	32.58	-2.19%	360,000
22 Oct 2026	33.31	-2.69%	375,883
21 Oct 2026	34.23	-1.69%	586,791
20 Oct 2026	34.82	-0.66%	418,996
19 Oct 2026	35.05	-1.68%	589,485
16 Oct 2026	35.65	-1.05%	1,552,303
15 Oct 2026	36.03	-1.96%	3,284,170
14 Oct 2026	36.75	+4.37%	4,821,429
13 Oct 2026	35.21	+0.11%	1,142,001
12 Oct 2026	35.17	-1.37%	705,906
9 Oct 2026	35.66	+3.21%	2,091,517
8 Oct 2026	34.55	-4.32%	1,329,363
7 Oct 2026	36.11	+4.39%	3,407,152
6 Oct 2026	34.59	+2.61%	385,452
5 Oct 2026	33.71	-4.04%	305,554
2 Oct 2026	35.13	-2.77%	772,072
1 Oct 2026	36.13	-1.47%	211,803
30 Sep 2026	36.67	-0.11%	1,955,951
29 Sep 2026	36.71	-3.29%	345,785
28 Sep 2026	37.96	+1.47%	1,686,736
25 Sep 2026	37.41	-1.21%	686,606
24 Sep 2026	37.87	-2.72%	216,461
23 Sep 2026	38.93	+0.34%	443,029
22 Sep 2026	38.80	+1.97%	2,694,873
21 Sep 2026	38.05	-2.31%	537,276
18 Sep 2026	38.95	+5.30%	3,256,729
17 Sep 2026	36.99	+6.63%	1,829,730
16 Sep 2026	34.69	+1.91%	1,067,027
15 Sep 2026	34.04	-0.90%	1,493,863
14 Sep 2026	34.35	-7.49%	819,234
11 Sep 2026	37.13	+1.37%	1,206,137
10 Sep 2026	36.63	-2.45%	624,489
9 Sep 2026	37.55	-3.20%	343,103
8 Sep 2026	38.79	-1.67%	413,475
7 Sep 2026	39.45	-1.96%	337,382
4 Sep 2026	40.24	-3.34%	491,870
3 Sep 2026	41.63	+0.85%	558,054
2 Sep 2026	41.28	+4.45%	3,769,339
1 Sep 2026	39.52	-1.10%	346,912
31 Aug 2026	39.96	-0.27%	478,072
28 Aug 2026	40.07	-5.00%	439,968
27 Aug 2026	42.18	+1.88%	2,375,061
25 Aug 2026	41.40	+9.99%	903,815
24 Aug 2026	37.64	-0.82%	157,609
21 Aug 2026	37.95	+0.24%	273,326
20 Aug 2026	37.86	-3.44%	647,791

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

QTECH daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,431 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.