Quint Digital Limited (BOM:539515)
India · Delayed Price · Currency is INR 39.95
+0.95 (2.44%)
At close: Sep 11, 2026
Quint Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 38.16 | 40.10 | 37.70 | 38.90 | 38.90 | 1.83% | 409 |
| Jul 21, 2026 | 37.00 | 38.20 | 37.00 | 38.20 | 38.20 | -2.40% | 75 |
| Jul 20, 2026 | 39.15 | 39.15 | 39.14 | 39.14 | 39.14 | 0.36% | 28 |
| Jul 17, 2026 | 39.00 | 39.01 | 39.00 | 39.00 | 39.00 | 2.47% | 102 |
| Jul 16, 2026 | 39.00 | 40.79 | 37.70 | 38.06 | 38.06 | -5.39% | 911 |
| Jul 15, 2026 | 39.50 | 41.73 | 38.16 | 40.23 | 40.23 | 1.85% | 1,133 |
| Jul 14, 2026 | 40.16 | 40.16 | 39.50 | 39.50 | 39.50 | 0.77% | 20 |
| Jul 13, 2026 | 39.59 | 39.59 | 39.20 | 39.20 | 39.20 | 0.49% | 3 |
| Jul 8, 2026 | 39.16 | 39.93 | 39.00 | 39.01 | 39.01 | -0.20% | 522 |
| Jul 7, 2026 | 40.20 | 40.20 | 39.00 | 39.09 | 39.09 | -1.56% | 240 |
| Jul 6, 2026 | 43.50 | 43.50 | 39.40 | 39.71 | 39.71 | -9.65% | 169 |
| Jul 3, 2026 | 40.00 | 43.95 | 40.00 | 43.95 | 43.95 | 9.88% | 1,001 |
| Jul 1, 2026 | 42.11 | 44.00 | 40.00 | 40.00 | 40.00 | -3.10% | 14 |
| Jun 30, 2026 | 42.00 | 42.00 | 40.00 | 41.28 | 41.28 | -6.12% | 21 |
| Jun 29, 2026 | 43.79 | 44.32 | 39.29 | 43.97 | 43.97 | 5.95% | 278 |