Quint Digital Limited (NSE:QUINT)
India · Delayed Price · Currency is INR 75.01
-0.03 (-0.04%)
At close: Nov 9, 2026
NSE:QUINT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 77.00 | 77.00 | 72.00 | 75.01 | 75.01 | -0.04% | 7,949 |
| Nov 8, 2026 | 75.80 | 75.80 | 69.20 | 75.04 | 75.04 | 3.66% | 1,105 |
| Nov 6, 2026 | 70.00 | 74.98 | 70.00 | 72.39 | 72.39 | 0.79% | 2,984 |
| Nov 5, 2026 | 74.79 | 74.79 | 69.02 | 71.82 | 71.82 | 0.56% | 14,696 |
| Nov 4, 2026 | 72.98 | 73.05 | 71.00 | 71.42 | 71.42 | 2.64% | 18,891 |
| Nov 3, 2026 | 67.00 | 69.58 | 66.27 | 69.58 | 69.58 | 4.99% | 10,012 |
| Nov 2, 2026 | 63.15 | 66.30 | 60.00 | 66.27 | 66.27 | 4.94% | 12,639 |
| Oct 30, 2026 | 61.50 | 64.40 | 59.00 | 63.15 | 63.15 | 2.68% | 21,947 |
| Oct 29, 2026 | 62.05 | 64.95 | 60.00 | 61.50 | 61.50 | -0.89% | 18,850 |
| Oct 28, 2026 | 62.17 | 64.29 | 59.11 | 62.05 | 62.05 | -0.19% | 24,486 |
| Oct 27, 2026 | 61.40 | 62.30 | 58.80 | 62.17 | 62.17 | 3.96% | 2,414 |
| Oct 26, 2026 | 56.96 | 59.80 | 54.12 | 59.80 | 59.80 | 4.99% | 10,213 |
| Oct 23, 2026 | 60.99 | 60.99 | 56.83 | 56.96 | 56.96 | -4.78% | 11,687 |
| Oct 22, 2026 | 57.52 | 61.00 | 57.49 | 59.82 | 59.82 | -1.14% | 14,116 |
| Oct 21, 2026 | 59.85 | 60.63 | 57.55 | 60.51 | 60.51 | 4.78% | 11,626 |
| Oct 19, 2026 | 57.49 | 57.75 | 55.53 | 57.75 | 57.75 | 5.00% | 2,884 |
| Oct 16, 2026 | 52.69 | 56.45 | 51.30 | 55.00 | 55.00 | 2.29% | 5,660 |
| Oct 15, 2026 | 56.59 | 56.59 | 53.77 | 53.77 | 53.77 | -4.98% | 2,782 |
| Oct 14, 2026 | 56.25 | 60.93 | 56.25 | 56.59 | 56.59 | -3.53% | 10,251 |
| Oct 13, 2026 | 58.66 | 58.66 | 53.28 | 58.66 | 58.66 | 4.99% | 18,072 |
| Oct 12, 2026 | 52.15 | 55.87 | 51.00 | 55.87 | 55.87 | 5.00% | 8,740 |
| Oct 9, 2026 | 53.21 | 53.21 | 53.21 | 53.21 | 53.21 | -5.00% | 4,434 |
| Oct 8, 2026 | 56.01 | 56.01 | 56.01 | 56.01 | 56.01 | -4.99% | 4,511 |
| Oct 7, 2026 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | -5.00% | 4,526 |
| Oct 6, 2026 | 62.05 | 62.05 | 62.05 | 62.05 | 62.05 | -4.99% | 3,360 |
| Oct 5, 2026 | 66.00 | 66.00 | 65.31 | 65.31 | 65.31 | -4.99% | 3,378 |
| Oct 1, 2026 | 68.74 | 70.90 | 68.74 | 68.74 | 68.74 | -4.99% | 37,062 |
| Sep 30, 2026 | 72.35 | 72.35 | 72.35 | 72.35 | 72.35 | -4.99% | 1,949 |
| Sep 29, 2026 | 76.15 | 76.15 | 76.15 | 76.15 | 76.15 | -4.99% | 1,264 |
| Sep 28, 2026 | 80.15 | 86.00 | 80.15 | 80.15 | 80.15 | -4.99% | 56,231 |
| Sep 25, 2026 | 90.00 | 90.00 | 84.36 | 84.36 | 84.36 | -5.00% | 26,183 |
| Sep 24, 2026 | 88.80 | 88.80 | 88.01 | 88.80 | 88.80 | 4.99% | 242,233 |
| Sep 23, 2026 | 82.00 | 84.58 | 78.00 | 84.58 | 84.58 | 4.99% | 108,560 |
| Sep 22, 2026 | 76.73 | 80.56 | 74.10 | 80.56 | 80.56 | 4.99% | 193,585 |
| Sep 21, 2026 | 73.45 | 77.02 | 68.70 | 76.73 | 76.73 | 9.58% | 621,549 |
| Sep 18, 2026 | 67.52 | 70.02 | 58.56 | 70.02 | 70.02 | 9.99% | 668,824 |
| Sep 17, 2026 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | 9.99% | 216,505 |
| Sep 16, 2026 | 57.88 | 57.88 | 57.88 | 57.88 | 57.88 | 19.98% | 41,492 |
| Sep 15, 2026 | 43.50 | 48.24 | 41.00 | 48.24 | 48.24 | 20.00% | 43,332 |
| Sep 11, 2026 | 39.23 | 41.48 | 38.49 | 40.20 | 40.20 | 2.47% | 13,066 |
| Sep 10, 2026 | 39.50 | 39.90 | 39.10 | 39.23 | 39.23 | -0.71% | 5,768 |
| Sep 9, 2026 | 40.40 | 40.40 | 38.67 | 39.51 | 39.51 | -0.85% | 5,717 |
| Sep 8, 2026 | 39.01 | 41.00 | 39.01 | 39.85 | 39.85 | 1.40% | 7,175 |
| Sep 7, 2026 | 40.68 | 41.00 | 38.22 | 39.30 | 39.30 | -3.39% | 7,999 |
| Sep 4, 2026 | 41.00 | 41.35 | 39.03 | 40.68 | 40.68 | 1.93% | 9,343 |
| Sep 3, 2026 | 39.10 | 40.62 | 39.10 | 39.91 | 39.91 | 1.19% | 1,242 |
| Sep 2, 2026 | 40.10 | 40.29 | 38.75 | 39.44 | 39.44 | -3.73% | 1,281 |
| Sep 1, 2026 | 41.40 | 41.40 | 39.99 | 40.97 | 40.97 | -0.12% | 2,670 |
| Aug 31, 2026 | 42.99 | 43.00 | 40.00 | 41.02 | 41.02 | 0.69% | 9,637 |
| Aug 28, 2026 | 41.00 | 42.00 | 40.00 | 40.74 | 40.74 | 1.19% | 5,809 |