Quintegra Solutions Ltd. (QUINTEGRA.NS) NSE
1.41
+0(+0.00%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
QUINTEGRA.NS Historical Return
If you invested ₹1000 in Quintegra Solutions Ltd. (QUINTEGRA.NS) 10 years ago, it would be worth ₹0 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹0, while ₹1000 invested 1 year ago would be worth ₹0. This corresponds to total returns of 0%, 0%, 0%, respectively, with annualized returns of 0%, 0%, 0%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
QUINTEGRA.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 01, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.29 | 7,376 |
| May 25, 2026 | 1.3 | 1.35 | 1.35 | 1.36 | 1.28 | 5,348 |
| May 18, 2026 | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 387 |
| May 11, 2026 | 1.36 | 1.3 | 1.3 | 1.42 | 1.3 | 26,396 |
| May 04, 2026 | 1.36 | 1.36 | 1.36 | 1.49 | 1.36 | 25,314 |
| April 27, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.37 | 15,707 |
| April 20, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 1 |
| April 13, 2026 | 1.25 | 1.3 | 1.3 | 1.3 | 1.18 | 1,378 |
| April 06, 2026 | 1.19 | 1.24 | 1.24 | 1.24 | 1.19 | 1,203 |
| April 02, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0 |
| April 01, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0 |
| March 30, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 3,003 |
| March 27, 2026 | -1 | -1 | 1.25 | -1 | -1 | 0 |
| 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 20, 2026 | -1 | -1 | 1.25 | -1 | -1 | 0 |
| 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 06, 2026 | -1 | -1 | 1.19 | -1 | -1 | 0 |
| March 05, 2026 | -1 | -1 | 1.19 | -1 | -1 | 0 |
| March 04, 2026 | -1 | -1 | 1.19 | -1 | -1 | 0 |
| 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 | 1.3 | 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 | 1.3 | 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 |
