Quick Heal Technologies share price history

NSE: QUICKHEALBSE: 539678IT - SoftwareSmall Cap

Quick Heal Technologies Limited · Face value ₹10 · Listed Feb 2016 · Issue price ₹321

₹136.79₹0.94 (0.68%)BSE ₹137.15

Share price at the NSE close on 29 Oct 2026. Previous close ₹137.73.

29 Oct: open ₹138.49, high ₹138.87, low ₹135.00

52-week range of traded prices to 29 Oct 2026

₹125.00Low, 30 Mar 2026₹337.00High, 13 Nov 2025

Market cap: ₹742 Cr1,491st largest listed
P/E: Lossover the last 12 months
P/B: 1.70
Dividend yield: Nonein the last 12 months
ROE: −2.9%
ROCE: −14.1%
Debt to equity: 0.00
Volume, NSE: 88,68546.6% delivered

Quick Heal Technologies share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

Quick Heal Technologies' share price is on record from 18 Feb 2016, when it closed at ₹253.85, to 29 Oct 2026. Its highest close was ₹811.70 on 11 Oct 2024 and its lowest ₹68.45 on 23 Mar 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	136.79	−48.5%	269.40	125.53	265.00	272.20	125.00	12,11,94,789
2025	265.75	−59.5%	659.05	255.65	660.45	680.00	245.00	8,48,68,659
2024	656.00	+81.5%	811.70	354.60	365.90	825.00	351.15	7,54,49,451
2023	361.40	+106.6%	390.15	129.45	175.05	397.95	125.00	6,76,96,642
2022	174.90	−29.4%	244.45	144.65	248.80	251.00	141.00	2,93,46,997
2021	247.60	+43.4%	312.95	151.00	172.65	318.90	150.00	12,00,21,632
2020	172.65	+35.6%	177.95	68.45	127.50	183.30	63.10	12,94,84,531
2019	127.30	−40.2%	239.45	104.60	214.40	240.00	100.05	4,21,52,210
2018	212.85	−32.2%	384.25	181.40	315.00	404.00	178.10	8,81,83,509
2017	313.80	+25.1%	325.10	174.60	251.10	332.70	172.20	7,14,99,545
2016	250.90	–	292.60	187.20	305.00	330.00	181.00	17,17,29,986

₹ 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, 18 Feb 2016.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	136.79	−5.3%	144.50	158.49	133.90	62,51,982
Sep 2026	144.49	+5.5%	136.20	172.00	135.00	48,84,793
Aug 2026	137.00	−10.4%	153.00	164.75	134.20	10,00,108
Jul 2026	152.88	−10.5%	173.47	174.99	149.10	11,87,721
Jun 2026	170.75	−8.2%	186.90	196.50	163.00	95,10,584
May 2026	186.02	+11.7%	166.58	243.25	162.42	8,02,43,558
Apr 2026	166.58	+32.7%	129.99	175.00	128.07	39,90,197
Mar 2026	125.53	−24.5%	159.00	163.26	125.00	37,96,010
Feb 2026	166.37	−11.3%	189.00	204.00	164.60	78,01,088
Jan 2026	187.50	−29.4%	265.00	272.20	182.00	25,28,748
Dec 2025	265.75	−13.6%	310.50	320.75	257.95	17,93,996
Nov 2025	307.45	−3.2%	318.50	337.00	295.55	22,04,506
Oct 2025	317.50	+5.3%	302.00	371.40	297.75	1,96,35,752
Sep 2025	301.40	+4.2%	290.00	351.70	287.05	91,97,071
Aug 2025	289.20	−6.8%	311.20	326.60	279.90	25,73,074
Jul 2025	310.45	−16.2%	371.95	416.70	306.60	1,38,70,629
Jun 2025	370.45	+29.7%	285.50	384.85	284.30	1,84,20,430
May 2025	285.65	+1.1%	283.25	305.00	245.00	36,70,587
Apr 2025	282.45	−1.6%	287.15	308.75	252.90	41,66,449
Mar 2025	287.15	−3.0%	302.00	329.40	271.65	47,13,524
Feb 2025	296.15	−36.0%	459.80	485.50	292.60	22,59,461
Jan 2025	462.90	−29.4%	660.45	680.00	427.80	23,63,180
Dec 2024	656.00	+5.4%	625.95	707.00	609.60	20,72,784
Nov 2024	622.40	+3.8%	605.95	667.50	564.10	31,27,690
Oct 2024	599.65	−9.4%	653.00	825.00	578.65	1,18,94,122
Sep 2024	662.10	−6.5%	711.00	759.00	625.10	45,44,605
Aug 2024	708.50	+18.9%	600.05	740.85	532.10	1,04,41,757
Jul 2024	595.75	+20.1%	496.85	662.00	496.85	1,01,23,384
Jun 2024	495.95	+11.6%	469.00	555.00	390.00	32,62,337
May 2024	444.25	−10.0%	494.00	501.30	405.95	21,60,246
Apr 2024	493.60	+5.1%	469.50	534.45	460.00	29,73,283
Mar 2024	469.50	−11.6%	535.70	599.70	466.60	50,63,862
Feb 2024	531.15	+5.4%	504.95	577.20	451.75	71,18,507
Jan 2024	503.80	+39.4%	365.90	522.60	351.15	1,26,66,874
Dec 2023	361.40	+1.7%	358.65	397.95	350.00	60,12,679
Nov 2023	355.45	+9.9%	323.55	385.00	303.40	78,72,223
Oct 2023	323.55	+12.9%	284.80	358.35	278.05	1,89,68,236
Sep 2023	286.60	+29.8%	222.70	300.40	208.60	1,33,53,698
Aug 2023	220.80	+38.9%	159.75	229.00	154.60	83,34,436
Jul 2023	158.95	−0.3%	159.40	177.00	148.00	31,05,000
Jun 2023	159.40	+13.0%	141.75	172.20	141.00	28,91,485
May 2023	141.05	+2.8%	136.90	146.30	136.00	13,17,570
Apr 2023	137.15	+3.2%	133.65	153.00	125.00	23,42,986
Mar 2023	132.95	−8.7%	146.35	156.00	128.00	10,47,075
Feb 2023	145.60	−11.8%	165.60	167.40	145.00	6,30,377
Jan 2023	165.05	−5.6%	175.05	187.00	162.00	18,20,877
Dec 2022	174.90	−3.0%	181.20	190.00	157.95	11,81,583
Nov 2022	180.25	−4.4%	188.75	193.00	176.25	12,45,485
Oct 2022	188.50	−5.4%	200.30	215.00	186.60	19,50,433
Sep 2022	199.30	−7.5%	216.60	225.00	186.20	36,03,413
Aug 2022	215.55	+3.9%	209.35	221.00	204.50	18,47,211
Jul 2022	207.55	+31.0%	158.20	218.00	152.85	87,72,252
Jun 2022	158.45	−6.5%	170.30	174.90	141.00	6,92,909
May 2022	169.45	−10.0%	186.60	186.60	160.60	14,39,218
Apr 2022	188.30	+6.1%	177.70	204.50	177.70	16,17,608
Mar 2022	177.50	−1.5%	175.90	190.95	172.35	17,97,430
Feb 2022	180.20	−13.3%	209.10	216.15	170.50	16,65,195
Jan 2022	207.95	−16.0%	248.80	251.00	193.90	35,34,260
Dec 2021	247.60	+14.9%	216.65	257.00	212.65	59,73,702
Nov 2021	215.50	−2.8%	222.95	238.65	210.05	25,32,303
Oct 2021	221.80	−6.1%	236.00	244.90	221.05	37,73,903
Sep 2021	236.30	+7.5%	223.00	244.00	218.25	47,69,276
Aug 2021	219.90	−27.4%	305.65	318.90	214.00	1,01,11,090
Jul 2021	303.10	+12.2%	270.05	317.00	268.05	1,23,48,490
Jun 2021	270.25	+18.6%	227.95	287.65	220.40	1,87,59,854
May 2021	227.95	+23.2%	183.50	242.90	181.05	1,95,01,112
Apr 2021	185.05	−0.8%	187.20	202.90	182.50	58,48,117
Mar 2021	186.50	+22.4%	152.95	215.95	152.00	2,31,35,869
Feb 2021	152.35	−3.5%	158.20	170.10	150.00	51,68,458
Jan 2021	157.90	−8.5%	172.65	179.65	155.50	80,99,458
Dec 2020	172.65	+11.0%	155.95	182.80	144.00	1,33,49,699
Nov 2020	155.50	−3.6%	162.40	171.00	150.00	54,24,095
Oct 2020	161.35	+2.1%	158.95	183.30	155.55	1,71,31,759
Sep 2020	158.05	+25.6%	125.95	168.00	120.35	2,09,52,562
Aug 2020	125.80	+13.8%	110.80	146.00	109.95	1,88,88,561
Jul 2020	110.55	−4.5%	116.60	127.40	110.10	1,30,16,494
Jun 2020	115.80	+12.9%	103.60	125.70	100.20	1,05,95,074
May 2020	102.60	−12.8%	113.50	120.55	98.00	54,44,461
Apr 2020	117.60	+45.5%	82.80	124.40	79.00	96,66,128
Mar 2020	80.85	−28.9%	113.25	119.00	63.10	39,85,444
Feb 2020	113.75	−9.5%	125.00	133.00	111.45	48,90,036
Jan 2020	125.75	−1.2%	127.50	147.35	124.95	61,40,218
Dec 2019	127.30	−2.3%	131.00	141.30	123.00	46,48,800
Nov 2019	130.35	−1.3%	135.60	146.80	125.60	52,16,362
Oct 2019	132.10	+0.8%	132.30	135.85	113.00	22,08,602
Sep 2019	131.05	+16.2%	112.65	146.60	105.55	84,00,090
Aug 2019	112.80	−8.0%	122.50	135.70	100.05	22,43,384
Jul 2019	122.60	−26.9%	167.00	170.35	119.30	19,93,739
Jun 2019	167.75	−11.3%	188.00	193.65	150.10	19,27,145
May 2019	189.20	−9.4%	207.10	227.80	165.60	37,19,513
Apr 2019	208.90	−7.3%	225.00	239.95	208.00	33,32,010
Mar 2019	225.35	+4.2%	217.00	240.00	215.00	33,92,932
Feb 2019	216.30	+14.6%	188.75	222.00	171.10	36,11,692
Jan 2019	188.75	−11.3%	214.40	217.95	183.75	14,57,941
Dec 2018	212.85	+9.6%	195.00	236.95	178.10	35,90,062
Nov 2018	194.15	−3.6%	203.85	228.30	193.25	23,38,051
Oct 2018	201.45	−4.3%	212.00	215.70	180.60	26,59,243
Sep 2018	210.50	−25.0%	280.60	283.75	205.00	23,30,216
Aug 2018	280.75	+5.2%	266.00	286.80	251.10	35,55,521
Jul 2018	266.95	−2.0%	272.50	287.00	243.00	23,31,213
Jun 2018	272.35	−12.2%	311.80	311.90	262.90	33,37,439
May 2018	310.35	−7.1%	333.00	354.80	297.35	61,84,733
Apr 2018	334.10	+25.5%	272.70	340.90	268.00	85,88,709
Mar 2018	266.20	−9.7%	292.00	313.00	256.30	68,40,718
Feb 2018	294.80	−12.7%	338.00	349.50	290.00	96,71,629
Jan 2018	337.70	+7.6%	315.00	404.00	300.00	3,67,55,975
Dec 2017	313.80	+39.1%	226.90	332.70	224.05	1,93,28,636
Nov 2017	225.60	+15.5%	196.00	234.50	186.10	84,85,424
Oct 2017	195.40	+9.3%	180.70	198.10	178.55	22,60,291
Sep 2017	178.80	−6.3%	190.95	205.50	176.30	26,05,314
Aug 2017	190.75	−10.4%	213.00	217.00	172.20	26,81,980
Jul 2017	212.85	+3.1%	206.00	231.50	201.10	49,65,483
Jun 2017	206.45	−1.2%	208.50	223.90	205.25	28,74,390
May 2017	209.00	−14.9%	246.00	248.70	201.00	45,14,367
Apr 2017	245.70	+4.0%	236.90	263.30	236.90	53,51,396
Mar 2017	236.30	−4.7%	248.35	251.45	232.20	38,82,677
Feb 2017	248.05	−7.4%	268.05	285.50	247.00	52,55,656
Jan 2017	267.75	+6.7%	251.10	282.30	248.60	92,93,931
Dec 2016	250.90	+6.5%	237.50	295.70	225.35	2,16,82,924
Nov 2016	235.55	−9.0%	258.00	262.50	201.00	31,39,081
Oct 2016	258.80	+18.2%	219.40	266.35	219.40	56,04,738
Sep 2016	218.95	−9.4%	242.00	243.45	209.35	26,56,569
Aug 2016	241.70	−12.1%	276.00	277.30	234.00	38,93,541
Jul 2016	274.85	+1.8%	273.70	297.25	249.50	83,55,123
Jun 2016	270.10	+18.1%	228.75	278.30	228.75	96,86,120
May 2016	228.75	−12.2%	261.10	278.90	198.00	1,23,96,689
Apr 2016	260.65	+19.7%	218.00	282.10	210.00	1,82,33,887
Mar 2016	217.70	+16.3%	186.25	260.50	183.55	3,06,49,181
Feb 2016	187.20	–	305.00	330.00	181.00	5,54,32,133

₹ 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.

Date	Open	High	Low	Close	Average price	Volume	Delivery
29 Oct 2026	138.49	138.87	135.00	136.79	136.37	88,685	46.6%
28 Oct 2026	136.00	140.99	135.50	137.73	138.32	91,102	34.7%
27 Oct 2026	139.00	139.75	136.30	138.16	138.17	1,06,464	39.9%
26 Oct 2026	136.00	139.31	133.90	134.59	135.31	1,09,930	44.9%
23 Oct 2026	141.99	146.99	136.00	138.38	140.41	1,46,727	36.6%
22 Oct 2026	144.99	146.08	139.26	141.10	143.03	1,89,339	29.7%
21 Oct 2026	153.41	154.87	141.10	142.06	145.96	1,82,329	44.1%
19 Oct 2026	149.55	156.00	147.38	151.55	152.57	3,68,471	25.1%
16 Oct 2026	147.00	158.49	144.33	148.68	152.84	9,61,054	12.6%
15 Oct 2026	153.35	155.00	142.30	143.88	147.26	3,95,411	27.4%
14 Oct 2026	136.05	157.70	136.05	152.60	154.01	30,00,039	9.9%
13 Oct 2026	136.99	137.05	134.19	135.99	135.61	76,890	62.3%
12 Oct 2026	140.00	141.00	135.50	136.52	137.96	45,035	59.4%
9 Oct 2026	138.00	139.80	136.90	137.75	137.95	66,134	48.1%
8 Oct 2026	140.97	142.18	136.30	137.03	138.31	74,138	56.5%
7 Oct 2026	141.12	145.85	139.14	140.97	142.18	65,681	43.2%
6 Oct 2026	138.00	141.00	138.00	140.42	139.98	61,739	54.8%
5 Oct 2026	140.00	141.18	137.21	137.91	139.35	67,554	50.3%
1 Oct 2026	144.50	148.00	137.08	138.15	140.07	1,55,260	58.2%
30 Sep 2026	146.00	149.79	143.35	144.49	146.99	78,444	42.6%
29 Sep 2026	143.82	148.29	141.70	145.92	145.48	77,600	47.2%
28 Sep 2026	147.05	147.05	141.52	143.40	144.03	83,329	53.8%

Prices in ₹ per share as traded, not adjusted.