Quint Digital Limited (BOM:539515)
India · Delayed Price · Currency is INR 61.89
-3.25 (-4.99%)
At close: Oct 6, 2026
Quint Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 61.91 | 62.05 | 61.89 | 61.89 | 61.89 | -4.99% | 2,949 |
| Oct 5, 2026 | 65.33 | 65.33 | 65.14 | 65.14 | 65.14 | -4.99% | 993 |
| Oct 1, 2026 | 68.56 | 68.56 | 68.56 | 68.56 | 68.56 | -4.99% | 1,823 |
| Sep 30, 2026 | 72.16 | 72.16 | 72.16 | 72.16 | 72.16 | -4.99% | 1,194 |
| Sep 29, 2026 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | -4.99% | 435 |
| Sep 28, 2026 | 80.00 | 85.00 | 79.94 | 79.94 | 79.94 | -4.99% | 372,886 |
| Sep 25, 2026 | 92.98 | 92.98 | 84.14 | 84.14 | 84.14 | -4.99% | 1,362 |
| Sep 24, 2026 | 88.56 | 88.56 | 88.56 | 88.56 | 88.56 | 4.99% | 2,219 |
| Sep 23, 2026 | 84.25 | 84.35 | 80.00 | 84.35 | 84.35 | 4.99% | 85,982 |
| Sep 22, 2026 | 80.00 | 80.34 | 72.70 | 80.34 | 80.34 | 4.99% | 16,328 |
| Sep 21, 2026 | 73.44 | 76.54 | 69.59 | 76.52 | 76.52 | 9.96% | 75,106 |
| Sep 18, 2026 | 66.00 | 69.59 | 60.65 | 69.59 | 69.59 | 9.99% | 76,154 |
| Sep 17, 2026 | 63.00 | 63.27 | 63.00 | 63.27 | 63.27 | 10.00% | 1,145 |
| Sep 16, 2026 | 57.50 | 57.52 | 57.50 | 57.52 | 57.52 | 19.98% | 1,574 |
| Sep 15, 2026 | 43.75 | 47.94 | 43.75 | 47.94 | 47.94 | 20.00% | 13,384 |
| Sep 11, 2026 | 38.50 | 41.48 | 38.50 | 39.95 | 39.95 | 2.44% | 4,030 |
| Sep 10, 2026 | 39.80 | 40.00 | 39.00 | 39.00 | 39.00 | -2.01% | 855 |
| Sep 9, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 3.11% | 1,250 |
| Sep 8, 2026 | 38.06 | 41.99 | 38.06 | 38.60 | 38.60 | -3.86% | 269 |
| Sep 7, 2026 | 37.75 | 40.60 | 37.75 | 40.15 | 40.15 | -1.83% | 10,808 |
| Sep 4, 2026 | 39.80 | 41.17 | 38.80 | 40.90 | 40.90 | -0.66% | 6,758 |
| Sep 3, 2026 | 39.20 | 41.18 | 37.20 | 41.17 | 41.17 | 0.41% | 1,362 |
| Sep 2, 2026 | 41.50 | 41.50 | 39.00 | 41.00 | 41.00 | -1.20% | 421 |
| Sep 1, 2026 | 43.90 | 43.90 | 38.90 | 41.50 | 41.50 | 2.47% | 304 |
| Aug 31, 2026 | 41.40 | 41.40 | 39.10 | 40.50 | 40.50 | -1.22% | 4,165 |
| Aug 28, 2026 | 39.51 | 43.69 | 39.51 | 41.00 | 41.00 | 1.11% | 992 |
| Aug 27, 2026 | 39.50 | 40.99 | 39.45 | 40.55 | 40.55 | -0.07% | 283 |
| Aug 26, 2026 | 46.90 | 46.90 | 39.97 | 40.58 | 40.58 | -6.09% | 9,238 |
| Aug 25, 2026 | 42.50 | 45.80 | 39.87 | 43.21 | 43.21 | 6.30% | 16,065 |
| Aug 24, 2026 | 40.64 | 41.01 | 39.41 | 40.65 | 40.65 | 0.02% | 10,870 |
| Aug 21, 2026 | 38.30 | 41.75 | 37.25 | 40.64 | 40.64 | 12.30% | 14,985 |
| Aug 20, 2026 | 39.50 | 39.55 | 36.00 | 36.19 | 36.19 | 0.25% | 5,571 |
| Aug 19, 2026 | 39.80 | 39.80 | 36.00 | 36.10 | 36.10 | -2.70% | 976 |
| Aug 17, 2026 | 40.00 | 40.00 | 37.10 | 37.10 | 37.10 | 0.90% | 524 |
| Aug 14, 2026 | 37.16 | 37.16 | 36.05 | 36.77 | 36.77 | -3.36% | 4,144 |
| Aug 13, 2026 | 39.74 | 39.74 | 36.00 | 38.05 | 38.05 | 2.75% | 1,823 |
| Aug 12, 2026 | 38.79 | 39.90 | 36.00 | 37.03 | 37.03 | -1.83% | 1,080 |
| Aug 11, 2026 | 37.99 | 37.99 | 36.00 | 37.72 | 37.72 | 2.06% | 526 |
| Aug 10, 2026 | 37.65 | 38.99 | 36.00 | 36.96 | 36.96 | -7.55% | 3,152 |
| Aug 7, 2026 | 40.00 | 40.00 | 39.98 | 39.98 | 39.98 | -0.05% | 2,022 |
| Aug 6, 2026 | 39.90 | 40.00 | 39.90 | 40.00 | 40.00 | 3.57% | 2,301 |
| Aug 5, 2026 | 38.60 | 38.62 | 38.22 | 38.62 | 38.62 | -1.33% | 2,746 |
| Aug 4, 2026 | 38.30 | 39.25 | 38.15 | 39.14 | 39.14 | 2.73% | 5,060 |
| Aug 3, 2026 | 40.00 | 40.00 | 38.06 | 38.10 | 38.10 | -2.91% | 672 |
| Jul 31, 2026 | 39.80 | 40.00 | 37.15 | 39.24 | 39.24 | 6.92% | 5,945 |
| Jul 30, 2026 | 38.16 | 38.16 | 36.70 | 36.70 | 36.70 | -3.55% | 2,622 |
| Jul 29, 2026 | 39.00 | 39.00 | 37.17 | 38.05 | 38.05 | -2.81% | 663 |
| Jul 28, 2026 | 37.58 | 39.15 | 36.48 | 39.15 | 39.15 | 4.26% | 3,652 |
| Jul 27, 2026 | 37.81 | 39.47 | 37.55 | 37.55 | 37.55 | -1.18% | 1,385 |
| Jul 24, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -2.31% | 26 |