Quintegra Solutions Ltd. (QUINTEGRA.NS) NSE
1.19
-0.06(-4.80%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
1.19
-0.06(-4.80%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 30, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 3,003 |
| March 25, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0 |
| March 24, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0 |
| March 23, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.2 | 2,224 |
| March 19, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0 |
| March 18, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0 |
| March 17, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0 |
| March 16, 2026 | 1.17 | 1.25 | 1.25 | 1.26 | 1.14 | 56,840 |
| March 13, 2026 | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0 |
| March 12, 2026 | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0 |
| March 11, 2026 | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0 |
| March 10, 2026 | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0 |
| March 09, 2026 | 1.19 | 1.2 | 1.2 | 1.24 | 1.19 | 22,710 |
| March 02, 2026 | 1.24 | 1.19 | 1.19 | 1.3 | 1.19 | 1,924 |
| February 27, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0 |
| February 26, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0 |
| February 25, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0 |
| February 24, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0 |
| February 23, 2026 | 1.3 | 1.24 | 1.24 | 1.36 | 1.24 | 11,692 |
| February 19, 2026 | 1.3 | 1.3 | 0 | 1.3 | 1.3 | 0 |
| February 18, 2026 | 1.3 | 1.3 | 0 | 1.3 | 1.3 | 0 |
| February 17, 2026 | 1.3 | 1.3 | 0 | 1.3 | 1.3 | 0 |
| February 16, 2026 | 1.3 | 1.3 | 0 | 1.3 | 1.3 | 57 |
| February 13, 2026 | 1.3 | 1.3 | 0 | 1.3 | 1.3 | 0 |
| February 12, 2026 | 1.3 | 1.3 | 0 | 1.3 | 1.3 | 0 |
| February 11, 2026 | 1.3 | 1.3 | 0 | 1.3 | 1.3 | 0 |
| February 10, 2026 | 1.3 | 1.3 | 0 | 1.3 | 1.3 | 0 |
| February 09, 2026 | 1.36 | 1.3 | 0 | 1.41 | 1.29 | 7,415 |
| February 06, 2026 | 1.35 | 1.35 | 0 | 1.35 | 1.35 | 0 |
| February 05, 2026 | 1.35 | 1.35 | 0 | 1.35 | 1.35 | 0 |
| February 04, 2026 | 1.35 | 1.35 | 0 | 1.35 | 1.35 | 0 |
| February 03, 2026 | 1.35 | 1.35 | 0 | 1.35 | 1.35 | 0 |
| February 02, 2026 | 1.35 | 1.35 | 0 | 1.36 | 1.35 | 3,765 |
| January 30, 2026 | 1.35 | 1.35 | 0 | 1.35 | 1.35 | 0 |
| January 29, 2026 | 1.35 | 1.35 | 0 | 1.35 | 1.35 | 0 |
| January 28, 2026 | 1.35 | 1.35 | 0 | 1.35 | 1.35 | 0 |
| January 27, 2026 | 1.42 | 1.35 | 0 | 1.42 | 1.35 | 11,860 |
| January 23, 2026 | 1.42 | 1.42 | 0 | 1.42 | 1.42 | 0 |
| January 22, 2026 | 1.42 | 1.42 | 0 | 1.42 | 1.42 | 0 |
| January 21, 2026 | 1.42 | 1.42 | 0 | 1.42 | 1.42 | 0 |
| January 20, 2026 | 1.42 | 1.42 | 0 | 1.42 | 1.42 | 0 |
| January 19, 2026 | 1.33 | 1.42 | 0 | 1.47 | 1.33 | 5,615 |
| January 16, 2026 | 1.4 | 1.4 | 0 | 1.4 | 1.4 | 0 |
| January 14, 2026 | 1.4 | 1.4 | 0 | 1.4 | 1.4 | 0 |
| January 13, 2026 | 1.4 | 1.4 | 0 | 1.4 | 1.4 | 0 |
| January 12, 2026 | 1.38 | 1.4 | 0 | 1.48 | 1.35 | 10,356 |
| January 09, 2026 | 1.41 | 1.41 | 0 | 1.41 | 1.41 | 0 |
| January 08, 2026 | 1.41 | 1.41 | 0 | 1.41 | 1.41 | 0 |
| January 07, 2026 | 1.41 | 1.41 | 0 | 1.41 | 1.41 | 0 |
| January 06, 2026 | 1.41 | 1.41 | 0 | 1.41 | 1.41 | 0 |
| January 05, 2026 | 1.38 | 1.41 | 0 | 1.41 | 1.38 | 652 |
| January 02, 2026 | 1.45 | 1.45 | 0 | 1.45 | 1.45 | 0 |
| January 01, 2026 | 1.45 | 1.45 | 0 | 1.45 | 1.45 | 0 |
| December 31, 2025 | 1.45 | 1.45 | 0 | 1.45 | 1.45 | 0 |
| December 30, 2025 | 1.45 | 1.45 | 0 | 1.45 | 1.45 | 0 |
| December 29, 2025 | 1.44 | 1.45 | 0 | 1.46 | 1.44 | 1,735 |
| December 26, 2025 | 1.45 | 1.45 | 0 | 1.45 | 1.45 | 0 |
| December 24, 2025 | 1.45 | 1.45 | 0 | 1.45 | 1.45 | 0 |
| December 23, 2025 | 1.45 | 1.45 | 0 | 1.45 | 1.45 | 0 |
| December 22, 2025 | 1.56 | 1.45 | 0 | 1.56 | 1.42 | 4,037 |