Quess Corp share price history

NSE: QUESSBSE: 539978Commercial Services & SuppliesSmall Cap

Quess Corp Limited · Face value ₹10 · Listed Jul 2016 · Issue price ₹317

₹323.35₹0.15 (0.05%)BSE ₹323.10

Share price at the NSE close on 27 Oct 2026. Previous close ₹323.20.

27 Oct: open ₹323.20, high ₹327.60, low ₹311.05

52-week range of traded prices to 27 Oct 2026

₹166.30Low, 30 Mar 2026₹388.75High, 31 Aug 2026

Next results date: the board meets on 30 Oct 2026 to consider: financial results and dividend. The notice · Results calendar

Market cap: ₹4,830 Cr962nd largest listed
P/E: 19.12
P/B: 4.14
Dividend yield: 3.40%
ROE: 22.4%
ROCE: 24.5%
Debt to equity: 0.00
Volume, NSE: 1,07,29448.5% delivered

Quess Corp share price by year, month and day

Closes to 27 Oct 2026; the last month as traded on NSE

Quess Corp's share price is on record from 12 Jul 2016, when it closed at ₹503.10, to 27 Oct 2026. Its highest close was ₹1,270.70 on 12 Jun 2018 and its lowest ₹166.20 on 19 May 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	323.35	+57.3%	381.75	169.72	208.58	388.75	166.30	15,04,33,429
2025Demerger	205.59	−68.9%	689.35	201.83	665.25	718.80	197.33	9,84,14,909
2024	661.95	+26.6%	864.35	474.85	523.00	875.00	459.50	13,56,60,697
2023	522.95	+27.0%	523.15	343.35	412.65	531.95	337.55	9,78,99,299
2022	411.85	−51.9%	882.30	401.40	859.70	887.40	390.45	6,61,43,981
2021	856.35	+56.6%	972.20	523.75	545.70	989.90	500.20	6,51,67,374
2020	546.80	+12.8%	625.50	166.20	484.85	638.20	165.00	7,28,38,119
2019	484.65	−26.6%	805.80	400.55	664.00	824.80	385.55	5,41,13,964
2018	660.30	−42.8%	1,270.70	604.95	1,154.65	1,303.15	579.10	3,91,26,481
2017	1,154.15	+75.7%	1,154.15	636.95	650.10	1,164.95	630.00	3,08,65,050
2016	657.05	–	677.95	467.70	500.00	704.00	452.50	6,09,72,084

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2016 is from its first session, 12 Jul 2016. With the demerger of 15 Apr 2025 reinvested, the change in 2025 is −33.8%.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	323.35	−3.5%	332.50	348.00	296.60	43,06,948
Sep 2026	334.95	−12.3%	382.00	386.95	324.00	1,23,31,008
Aug 2026	381.75	+14.8%	335.95	388.75	303.60	1,85,18,817
Jul 2026	332.55	+24.3%	267.00	347.35	255.00	2,90,74,163
Jun 2026	267.61	+28.0%	209.00	270.00	203.45	3,64,24,783
May 2026	209.09	+5.8%	199.99	238.00	196.61	2,97,26,563
Apr 2026	197.68	+16.5%	172.70	205.50	170.10	42,60,203
Mar 2026	169.72	−13.3%	190.30	195.00	166.30	53,81,832
Feb 2026	195.74	−5.9%	210.00	220.60	191.81	44,88,753
Jan 2026	208.03	+1.2%	208.58	222.60	191.00	59,20,359
Dec 2025	205.59	−4.5%	215.20	220.00	197.33	69,59,597
Nov 2025	215.20	−10.2%	240.09	241.67	207.66	1,12,61,732
Oct 2025	239.75	−5.8%	256.00	260.25	231.85	1,15,45,936
Sep 2025	254.60	−5.0%	267.50	277.55	249.50	77,21,250
Aug 2025	268.05	−9.0%	294.95	298.50	260.00	39,86,785
Jul 2025	294.60	−2.5%	300.60	320.90	291.00	65,41,007
Jun 2025	302.05	−3.7%	315.25	331.70	293.50	60,98,197
May 2025	313.75	−5.2%	335.05	379.05	310.15	80,68,342
Apr 2025Demerger	331.00	−49.2%	651.20	708.85	272.15	1,32,35,085
Mar 2025	651.20	+9.0%	590.25	707.85	574.00	79,00,650
Feb 2025	597.25	+0.2%	596.90	662.85	582.50	44,96,491
Jan 2025	595.80	−10.0%	665.25	718.80	563.50	1,05,99,837
Dec 2024	661.95	−6.1%	704.90	752.00	649.80	2,05,67,646
Nov 2024	704.95	−2.5%	739.00	739.00	619.00	87,56,222
Oct 2024	723.00	−6.7%	778.50	783.45	655.25	71,78,209
Sep 2024	774.65	−1.0%	786.30	875.00	768.55	1,37,31,202
Aug 2024	782.35	+9.4%	722.05	813.80	650.80	1,13,58,533
Jul 2024	715.30	+18.8%	604.85	752.60	592.05	1,44,79,973
Jun 2024	601.95	+6.1%	585.00	637.00	521.05	34,21,519
May 2024	567.60	−9.0%	629.55	670.40	562.00	95,64,112
Apr 2024	623.40	+19.8%	520.40	644.55	519.80	1,29,11,665
Mar 2024	520.40	+1.2%	517.35	529.65	464.10	65,93,978
Feb 2024	514.10	+2.0%	504.15	582.00	459.50	1,81,17,580
Jan 2024	504.25	−3.6%	523.00	538.90	472.50	89,80,058
Dec 2023	522.95	+4.9%	502.60	531.95	478.25	1,11,67,194
Nov 2023	498.75	+18.0%	419.00	527.30	418.30	1,68,26,062
Oct 2023	422.75	+1.1%	412.05	446.00	400.35	31,85,599
Sep 2023	418.15	−2.0%	429.10	459.80	415.25	95,02,349
Aug 2023	426.90	−0.4%	433.35	437.90	397.70	41,73,097
Jul 2023	428.80	−4.7%	452.15	452.15	424.00	30,37,817
Jun 2023	449.90	+10.9%	405.75	457.00	405.75	70,08,164
May 2023	405.75	+11.8%	364.95	421.30	359.40	1,16,62,705
Apr 2023	362.95	−1.8%	374.00	382.00	358.85	47,66,700
Mar 2023	369.65	+4.6%	347.00	385.00	337.55	1,85,42,386
Feb 2023	353.50	−1.0%	360.00	403.10	352.10	47,17,626
Jan 2023	357.05	−13.3%	412.65	416.70	351.40	33,09,600
Dec 2022	411.85	−5.9%	444.20	461.90	390.45	79,97,480
Nov 2022	437.60	−20.8%	551.45	560.05	420.25	76,78,695
Oct 2022	552.80	−14.3%	633.00	659.25	542.00	22,02,756
Sep 2022	645.25	+12.8%	572.10	674.00	561.25	68,56,578
Aug 2022	572.10	−3.1%	592.00	608.00	557.00	44,91,532
Jul 2022	590.20	−3.8%	613.50	615.00	549.00	23,21,356
Jun 2022	613.65	−12.8%	711.00	724.90	579.20	23,71,298
May 2022	704.05	−0.7%	704.00	709.90	582.25	25,90,759
Apr 2022	709.05	+7.6%	659.70	729.00	628.00	53,04,867
Mar 2022	659.05	+4.0%	632.00	688.00	527.40	84,87,413
Feb 2022	633.80	−12.5%	724.00	753.90	558.00	1,30,41,450
Jan 2022	724.55	−15.4%	859.70	887.40	711.85	27,99,797
Dec 2021	856.35	−4.2%	885.10	900.00	779.05	35,24,051
Nov 2021	893.65	+3.2%	869.00	967.80	811.50	44,63,656
Oct 2021	866.35	−5.4%	918.80	956.90	850.15	25,96,123
Sep 2021	916.20	+8.2%	848.85	989.90	827.45	60,81,700
Aug 2021	846.85	−2.6%	883.30	926.00	795.05	56,57,433
Jul 2021	869.35	+6.3%	818.10	885.00	736.00	66,99,751
Jun 2021	817.95	+19.7%	686.00	887.90	680.30	62,71,043
May 2021	683.10	+8.7%	627.00	714.90	612.20	46,78,339
Apr 2021	628.30	−10.1%	692.30	703.85	535.05	35,89,571
Mar 2021	698.80	−6.9%	759.70	773.80	663.10	39,72,441
Feb 2021	750.80	+29.4%	583.75	807.30	561.75	92,50,945
Jan 2021	580.10	+6.1%	545.70	663.70	500.20	83,82,321
Dec 2020	546.80	+9.2%	500.00	553.00	413.65	60,98,639
Nov 2020	500.80	+22.4%	400.05	504.00	390.10	45,78,061
Oct 2020	409.30	−0.8%	419.00	434.65	364.00	25,45,057
Sep 2020	412.60	+13.2%	369.50	459.65	361.30	57,63,864
Aug 2020	364.55	−0.7%	374.40	399.70	348.05	56,04,236
Jul 2020	367.00	+0.3%	347.50	367.35	306.55	52,56,670
Jun 2020	365.75	+65.8%	231.60	396.25	227.25	99,81,113
May 2020	220.60	+6.5%	211.70	220.60	165.00	64,80,796
Apr 2020	207.15	−2.8%	211.00	228.00	194.00	1,07,34,568
Mar 2020	213.15	−58.5%	514.20	523.55	200.65	60,62,533
Feb 2020	514.20	−17.8%	621.60	637.15	505.00	26,18,625
Jan 2020	625.50	+29.1%	484.85	638.20	479.55	71,13,957
Dec 2019	484.65	−6.8%	523.20	526.45	447.20	33,47,443
Nov 2019	520.00	+0.2%	515.00	593.00	490.55	34,83,406
Oct 2019	518.80	+10.5%	468.00	554.00	446.00	52,30,191
Sep 2019	469.55	−1.2%	475.00	488.00	443.95	35,35,101
Aug 2019	475.05	+8.3%	434.00	478.00	406.10	35,57,846
Jul 2019	438.75	−24.2%	583.95	583.95	385.55	2,12,78,169
Jun 2019	578.50	−11.0%	655.90	666.20	553.35	26,15,427
May 2019	650.15	−7.0%	698.90	722.00	642.00	19,88,800
Apr 2019	698.90	−6.4%	752.00	758.05	681.00	9,68,907
Mar 2019	746.75	+4.3%	713.00	824.80	713.00	26,84,904
Feb 2019	716.00	+14.1%	628.15	724.45	621.45	12,93,662
Jan 2019	627.75	−4.9%	664.00	755.00	624.00	41,30,108
Dec 2018	660.30	−9.0%	729.00	731.00	579.10	34,10,504
Nov 2018	725.95	+0.1%	740.00	799.00	716.30	17,88,239
Oct 2018	725.20	−18.4%	887.00	896.65	675.00	19,37,079
Sep 2018	888.60	−9.1%	976.95	996.95	830.75	19,40,667
Aug 2018	977.05	+0.5%	980.00	1,119.95	965.00	27,94,192
Jul 2018	972.35	−14.8%	1,142.00	1,144.40	966.00	16,77,388
Jun 2018	1,141.10	−2.8%	1,160.20	1,303.15	1,051.50	23,68,223
May 2018	1,173.45	+1.0%	1,172.00	1,249.00	1,052.70	21,65,542
Apr 2018	1,162.25	+13.1%	1,035.00	1,185.75	1,000.05	35,98,870
Mar 2018	1,028.00	−0.6%	1,032.65	1,077.50	915.65	37,31,591
Feb 2018	1,034.35	+5.1%	995.00	1,040.00	914.65	41,42,535
Jan 2018	984.25	−14.7%	1,154.65	1,194.90	947.85	95,71,651
Dec 2017	1,154.15	+22.6%	941.00	1,164.95	909.85	47,27,258
Nov 2017	941.15	+10.9%	857.95	975.00	795.00	1,16,60,843
Oct 2017	848.50	+1.5%	835.90	900.00	805.05	10,15,833
Sep 2017	835.90	−1.4%	847.90	852.85	791.15	16,89,266
Aug 2017	847.45	−5.5%	896.60	920.00	798.00	17,42,344
Jul 2017	896.60	−3.3%	927.60	970.00	861.00	9,04,390
Jun 2017	927.60	+3.7%	909.45	942.40	845.55	9,32,002
May 2017	894.45	+12.6%	790.50	899.90	769.60	11,97,909
Apr 2017	794.45	+15.1%	683.00	814.00	683.00	15,04,046
Mar 2017	690.40	+5.7%	646.00	721.00	630.00	14,08,641
Feb 2017	652.90	−3.7%	678.70	697.85	640.10	9,65,623
Jan 2017	677.70	+3.1%	650.10	744.00	641.60	31,16,895
Dec 2016	657.05	−0.5%	661.15	699.75	608.55	19,77,380
Nov 2016	660.30	+10.3%	600.20	704.00	515.00	35,65,564
Oct 2016	598.80	+7.1%	561.00	672.00	561.00	55,64,554
Sep 2016	559.10	+1.5%	553.05	575.50	510.00	36,60,882
Aug 2016	550.80	+8.0%	517.45	651.00	505.60	1,68,49,660
Jul 2016	510.20	–	500.00	541.90	452.50	2,93,54,044

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. With the demerger of 15 Apr 2025 reinvested, the change in Apr 2025 is +8.3%.

Date	Open	High	Low	Close	Average price	Volume	Delivery
27 Oct 2026	323.20	327.60	311.05	323.35	323.48	1,07,294	48.5%
26 Oct 2026	305.00	324.85	302.30	323.20	319.30	3,11,429	43.0%
23 Oct 2026	311.40	312.95	296.60	309.20	305.04	2,94,714	48.7%
22 Oct 2026	314.20	319.15	311.30	315.45	315.55	1,66,125	52.3%
21 Oct 2026	321.85	324.95	312.50	317.10	318.00	1,64,927	50.7%
19 Oct 2026	331.00	331.00	316.35	321.85	320.39	6,54,464	60.6%
16 Oct 2026	336.80	339.20	330.40	332.95	334.90	1,19,945	42.8%
15 Oct 2026	344.00	344.00	332.25	334.55	337.71	2,54,510	55.7%
14 Oct 2026	331.10	348.00	330.00	346.05	341.05	3,23,310	42.8%
13 Oct 2026	333.95	335.20	322.10	331.45	328.28	2,05,947	39.4%
12 Oct 2026	320.00	335.00	319.00	333.60	331.00	2,11,999	45.1%
9 Oct 2026	322.90	326.40	316.25	321.35	320.94	1,32,897	41.4%
8 Oct 2026	328.00	331.20	317.00	320.75	323.98	2,68,372	43.0%
7 Oct 2026	332.25	342.75	324.10	328.40	332.86	2,39,909	42.0%
6 Oct 2026	344.85	344.85	332.55	334.45	335.38	2,18,679	48.6%
5 Oct 2026	337.60	345.95	335.10	341.85	340.74	2,62,863	54.0%
1 Oct 2026	332.50	342.00	326.60	336.20	335.37	3,69,564	64.3%
30 Sep 2026	342.10	346.00	332.05	334.95	338.21	5,13,187	43.2%
29 Sep 2026	339.75	343.00	335.90	342.10	340.36	1,90,530	50.9%
28 Sep 2026	342.00	350.00	335.30	340.90	341.15	6,75,128	44.9%
25 Sep 2026	355.00	355.00	329.20	340.90	337.37	15,20,564	47.3%
24 Sep 2026	355.00	361.00	345.05	353.40	354.68	3,30,356	46.7%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Quess Corp bonus and split history

Ex-date	Event	Price factor	What happened
15 Apr 2025	Demerger	0.4695	Part of the business became a separate company. The factor is the opening price on the ex-date divided by the previous close. The chart shows earlier prices with the demerger reinvested.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.