Quintegra Solutions Limited (BOM:532866)
India · Delayed Price · Currency is INR 1.620
-0.080 (-4.71%)
At close: Aug 17, 2026
Quintegra Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 1.83 | 1.96 | 1.83 | 1.89 | 1.89 | 0.53% | 3,176 |
| Mar 30, 2026 | 1.75 | 1.90 | 1.75 | 1.88 | 1.88 | 2.17% | 2,346 |
| Mar 2, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 3.95% | 1 |