Quintegra Solutions Limited (BOM:532866)
India · Delayed Price · Currency is INR 4.040
+0.070 (1.76%)
At close: Nov 13, 2026
Quintegra Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 1.76% | 15,800 |
| Nov 12, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 1.79% | 3,897 |
| Nov 11, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 1.83% | 4,016 |
| Nov 9, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 1.86% | 4,885 |
| Nov 8, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 1.90% | 24,847 |
| Nov 6, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 1.93% | 26,290 |
| Nov 5, 2026 | 3.62 | 3.62 | 3.60 | 3.62 | 3.62 | 1.97% | 15,115 |
| Nov 4, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 1.72% | 4,813 |
| Nov 3, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 1.75% | 61,230 |
| Nov 2, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 1.78% | 51,481 |
| Oct 30, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 1.81% | 82,278 |
| Oct 29, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 4.75% | 38,274 |
| Oct 28, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 4.98% | 8,377 |
| Oct 27, 2026 | 3.00 | 3.01 | 3.00 | 3.01 | 3.01 | 4.88% | 13,988 |
| Oct 26, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 4.74% | 20,735 |
| Oct 23, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 4.98% | 4,109 |
| Oct 22, 2026 | 2.49 | 2.61 | 2.47 | 2.61 | 2.61 | 4.82% | 51,900 |
| Oct 21, 2026 | 2.49 | 2.49 | 2.34 | 2.49 | 2.49 | 4.62% | 27,786 |
| Oct 19, 2026 | 2.38 | 2.38 | 2.16 | 2.38 | 2.38 | 4.85% | 77,932 |
| Oct 16, 2026 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | 4.61% | 5,646 |
| Oct 15, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | 4.83% | 21,422 |
| Oct 14, 2026 | 2.07 | 2.07 | 1.98 | 2.07 | 2.07 | 4.55% | 31,180 |
| Oct 13, 2026 | 1.98 | 1.98 | 1.90 | 1.98 | 1.98 | 4.76% | 25,840 |
| Oct 12, 2026 | 1.83 | 1.89 | 1.80 | 1.89 | 1.89 | 5.00% | 15,427 |
| Oct 9, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 4.65% | 6,387 |
| Oct 8, 2026 | 1.72 | 1.72 | 1.61 | 1.72 | 1.72 | 4.88% | 157,531 |
| Oct 7, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 4.46% | 1,610 |
| Oct 6, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 4.67% | 2,723 |
| Oct 5, 2026 | 1.43 | 1.50 | 1.41 | 1.50 | 1.50 | 4.90% | 87,789 |
| Oct 1, 2026 | 1.43 | 1.43 | 1.33 | 1.43 | 1.43 | 4.38% | 20,822 |
| Sep 30, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 4.58% | 2 |
| Sep 29, 2026 | 1.23 | 1.31 | 1.21 | 1.31 | 1.31 | 4.80% | 35,318 |
| Sep 28, 2026 | 1.33 | 1.33 | 1.22 | 1.25 | 1.25 | -1.57% | 8,453 |
| Sep 21, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -4.51% | 10,146 |
| Sep 15, 2026 | 1.33 | 1.47 | 1.33 | 1.33 | 1.33 | -5.00% | 35,751 |
| Sep 7, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -4.76% | 867 |
| Aug 31, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -4.55% | 1,000 |
| Aug 24, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -4.94% | 20 |
| Aug 17, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -4.71% | 125 |
| Aug 10, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -4.49% | 11 |
| Jul 20, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -4.81% | 3,768 |
| Jul 13, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -4.59% | 620 |
| Jul 6, 2026 | 1.84 | 1.96 | 1.84 | 1.96 | 1.96 | 3.16% | 583 |
| Jun 29, 2026 | 1.81 | 1.90 | 1.81 | 1.90 | 1.90 | - | 715 |
| Jun 22, 2026 | 1.88 | 1.92 | 1.87 | 1.90 | 1.90 | -3.06% | 347 |
| Jun 8, 2026 | 1.83 | 1.98 | 1.83 | 1.96 | 1.96 | 2.08% | 1,418 |
| Jun 1, 2026 | 1.97 | 1.97 | 1.80 | 1.92 | 1.92 | 1.59% | 3,101 |