Quintegra Solutions Limited - QUINTEGRA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 25, 2025	1.83	1.83	1.83	1.83	1.83	0
September 24, 2025	1.83	1.83	1.83	1.83	1.83	0
September 23, 2025	1.83	1.83	1.83	1.83	1.83	0
September 22, 2025	2.01	1.83	1.83	2.01	1.82	36,549
September 19, 2025	1.92	1.92	1.92	1.92	1.92	0
September 18, 2025	1.92	1.92	1.92	1.92	1.92	0
September 17, 2025	1.92	1.92	1.92	1.92	1.92	0
September 16, 2025	1.92	1.92	1.92	1.92	1.92	0
September 15, 2025	1.92	1.92	1.92	2.01	1.9	7,518
September 12, 2025	1.92	1.92	1.92	1.92	1.92	0
September 11, 2025	1.92	1.92	1.92	1.92	1.92	0
September 10, 2025	1.92	1.92	1.92	1.92	1.92	0
September 09, 2025	1.92	1.92	1.92	1.92	1.92	0
September 08, 2025	1.75	1.92	1.92	1.92	1.75	8,528
September 05, 2025	1.83	1.83	1.83	1.83	1.83	0
September 04, 2025	1.83	1.83	1.83	1.83	1.83	0
September 03, 2025	1.83	1.83	1.83	1.83	1.83	0
September 02, 2025	1.83	1.83	1.83	1.83	1.83	0
September 01, 2025	1.67	1.83	1.83	1.83	1.67	11,236
August 29, 2025	1.75	1.75	1.75	1.75	1.75	0
August 28, 2025	1.75	1.75	1.75	1.75	1.75	0
August 26, 2025	1.75	1.75	1.75	1.75	1.75	0
August 25, 2025	1.8	1.75	1.75	1.8	1.7	6,973
August 22, 2025	1.72	1.72	1.72	1.72	1.72	0
August 21, 2025	1.72	1.72	1.72	1.72	1.72	0
August 20, 2025	1.72	1.72	1.72	1.72	1.72	0
August 19, 2025	1.72	1.72	1.72	1.72	1.72	0
August 18, 2025	1.86	1.72	1.72	1.87	1.7	29,287
August 14, 2025	1.79	1.79	1.79	1.79	1.79	0
August 13, 2025	1.79	1.79	1.79	1.79	1.79	0
August 12, 2025	1.79	1.79	1.79	1.79	1.79	0
August 11, 2025	1.89	1.79	1.79	1.89	1.79	24,536
August 08, 2025	1.89	1.89	1.89	1.89	1.89	0
August 07, 2025	1.89	1.89	1.89	1.89	1.89	0
August 06, 2025	1.89	1.89	1.89	1.89	1.89	0
August 05, 2025	1.89	1.89	1.89	1.89	1.89	0
August 04, 2025	1.9	1.89	1.89	1.9	1.8	17,236
August 01, 2025	1.9	1.9	1.9	1.9	1.9	0
July 31, 2025	1.9	1.9	1.9	1.9	1.9	0
July 30, 2025	1.9	1.9	1.9	1.9	1.9	0
July 29, 2025	1.9	1.9	1.9	1.9	1.9	0
July 28, 2025	2	1.9	1.9	2	1.9	4,656
July 25, 2025	2	2	2	2	2	0
July 24, 2025	2	2	2	2	2	0
July 23, 2025	2	2	2	2	2	0
July 22, 2025	2	2	2	2	2	0
July 21, 2025	1.96	2	2	2.04	1.86	25,839
July 18, 2025	1.96	1.96	1.96	1.96	1.96	0
July 17, 2025	1.96	1.96	1.96	1.96	1.96	0
July 16, 2025	1.96	1.96	1.96	1.96	1.96	0
July 15, 2025	1.96	1.96	1.96	1.96	1.96	0
July 14, 2025	2	1.96	1.96	2	1.96	11,764
July 11, 2025	1.91	1.91	1.91	1.91	1.91	0
July 10, 2025	1.91	1.91	1.91	1.91	1.91	0
July 09, 2025	1.91	1.91	1.91	1.91	1.91	0
July 08, 2025	1.91	1.91	1.91	1.91	1.91	0
July 07, 2025	1.82	1.91	1.91	1.91	1.82	11,813
July 04, 2025	1.82	1.82	1.82	1.82	1.82	0
July 03, 2025	1.82	1.82	1.82	1.82	1.82	0
July 02, 2025	1.82	1.82	1.82	1.82	1.82	0

Quintegra Solutions Limited (QUINTEGRA.NS) NSE