Quintegra Solutions Limited (BOM:532866)
India · Delayed Price · Currency is INR 1.640
0.00 (0.00%)
At close: Jan 19, 2026
Quintegra Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 3.80% | 1,170 |
| Jan 12, 2026 | 1.70 | 1.70 | 1.57 | 1.58 | 1.58 | -4.24% | 589 |
| Jan 5, 2026 | 1.59 | 1.65 | 1.59 | 1.65 | 1.65 | 3.77% | 555 |
| Dec 22, 2025 | 1.55 | 1.59 | 1.52 | 1.59 | 1.59 | - | 521 |
| Dec 8, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -4.79% | 2,921 |
| Dec 1, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -4.57% | 500 |
| Nov 24, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -4.89% | 2,060 |
| Nov 17, 2025 | 1.69 | 1.84 | 1.69 | 1.84 | 1.84 | 3.95% | 2,432 |
| Nov 10, 2025 | 1.77 | 1.77 | 1.61 | 1.77 | 1.77 | 4.73% | 11,232 |
| Nov 3, 2025 | 1.77 | 1.77 | 1.69 | 1.69 | 1.69 | -4.52% | 11,908 |
| Oct 27, 2025 | 1.86 | 1.86 | 1.77 | 1.77 | 1.77 | -4.84% | 9,262 |
| Oct 13, 2025 | 1.94 | 2.00 | 1.84 | 1.86 | 1.86 | -3.63% | 10,670 |
| Oct 6, 2025 | 1.91 | 1.93 | 1.90 | 1.93 | 1.93 | 3.76% | 2,149 |
| Sep 29, 2025 | 1.86 | 1.86 | 1.83 | 1.86 | 1.86 | - | 3,675 |
| Sep 22, 2025 | 1.95 | 2.04 | 1.86 | 1.86 | 1.86 | -4.62% | 4,801 |
| Sep 15, 2025 | 1.95 | 1.95 | 1.86 | 1.95 | 1.95 | 4.84% | 22,343 |
| Sep 8, 2025 | 2.04 | 2.04 | 1.86 | 1.86 | 1.86 | -4.62% | 1,404 |
| Sep 1, 2025 | 1.86 | 1.95 | 1.77 | 1.95 | 1.95 | 4.84% | 4,519 |
| Aug 25, 2025 | 1.86 | 1.86 | 1.70 | 1.86 | 1.86 | 4.49% | 17,206 |
| Aug 18, 2025 | 1.86 | 1.86 | 1.71 | 1.78 | 1.78 | -0.56% | 3,567 |
| Aug 11, 2025 | 1.71 | 1.89 | 1.71 | 1.79 | 1.79 | -0.56% | 949 |
| Aug 4, 2025 | 1.83 | 1.89 | 1.75 | 1.80 | 1.80 | -1.64% | 1,600 |
| Jul 28, 2025 | 1.67 | 1.83 | 1.67 | 1.83 | 1.83 | 4.57% | 9,475 |