Quintegra Solutions Limited (BOM:532866)
India · Delayed Price · Currency is INR 1.430
+0.060 (4.38%)
At close: Oct 1, 2026
Quintegra Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 25, 2026 | 2.01 | 2.01 | 1.89 | 1.89 | 1.89 | -2.58% | 8 |
| May 11, 2026 | 1.96 | 1.96 | 1.89 | 1.94 | 1.94 | 2.65% | 19,602 |
| May 4, 2026 | 1.94 | 1.94 | 1.89 | 1.89 | 1.89 | -2.58% | 1,902 |
| Apr 20, 2026 | 1.85 | 1.97 | 1.82 | 1.94 | 1.94 | 2.11% | 13,832 |
| Apr 13, 2026 | 1.97 | 1.97 | 1.90 | 1.90 | 1.90 | 0.53% | 3,831 |