NSE:QUINT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	38.20	39.90	38.16	38.16	38.16	-0.10%	72
Jul 21, 2026	38.06	40.50	38.06	38.20	38.20	-2.30%	466
Jul 20, 2026	39.54	39.99	37.58	39.10	39.10	0.88%	5,037
Jul 17, 2026	39.80	40.00	37.11	38.76	38.76	-2.61%	1,244
Jul 16, 2026	39.19	40.00	39.00	39.80	39.80	1.56%	1,110
Jul 15, 2026	40.29	40.29	38.16	39.19	39.19	-0.78%	3,300
Jul 14, 2026	41.99	41.99	39.30	39.50	39.50	0.33%	538
Jul 13, 2026	39.30	40.17	37.67	39.37	39.37	0.43%	1,721
Jul 10, 2026	40.00	40.00	39.20	39.20	39.20	-0.73%	1,363
Jul 9, 2026	39.09	39.50	39.09	39.49	39.49	1.02%	1,068
Jul 8, 2026	39.29	40.00	38.99	39.09	39.09	-2.13%	5,571
Jul 7, 2026	40.00	40.00	39.94	39.94	39.94	1.01%	203
Jul 6, 2026	40.00	40.00	39.49	39.54	39.54	-1.10%	5,594
Jul 3, 2026	41.40	41.40	39.20	39.98	39.98	-0.05%	7,375
Jul 2, 2026	40.06	41.00	40.00	40.00	40.00	-0.37%	2,942
Jul 1, 2026	42.50	42.50	39.60	40.15	40.15	-2.95%	6,107
Jun 30, 2026	41.90	42.99	41.00	41.37	41.37	2.10%	81
Jun 29, 2026	40.50	42.00	40.50	40.52	40.52	-2.38%	1,043
Jun 25, 2026	43.00	43.00	41.05	41.51	41.51	-6.42%	3,812
Jun 24, 2026	41.70	44.36	41.70	44.36	44.36	-0.45%	6
Jun 23, 2026	43.00	44.99	42.50	44.56	44.56	1.80%	10,105
Jun 22, 2026	37.60	43.85	37.60	43.77	43.77	1.37%	3,157
Jun 19, 2026	42.50	43.95	42.00	43.18	43.18	-0.16%	1,033
Jun 18, 2026	42.00	43.50	42.00	43.25	43.25	2.00%	7,359
Jun 17, 2026	39.50	42.60	39.50	42.40	42.40	2.91%	1,711
Jun 16, 2026	43.49	43.49	40.00	41.20	41.20	-4.19%	11,497
Jun 15, 2026	44.00	44.00	40.90	43.00	43.00	0.35%	1,401
Jun 12, 2026	43.55	43.55	41.75	42.85	42.85	-1.61%	2,223
Jun 11, 2026	41.85	43.90	41.85	43.55	43.55	1.40%	4,584
Jun 10, 2026	42.50	43.65	41.94	42.95	42.95	1.30%	6,551
Jun 9, 2026	41.76	42.78	41.00	42.40	42.40	1.73%	11,835
Jun 8, 2026	40.90	42.46	38.56	41.68	41.68	5.49%	15,340
Jun 5, 2026	39.50	41.50	39.49	39.51	39.51	-2.35%	9,373
Jun 4, 2026	41.00	41.50	39.90	40.46	40.46	1.40%	7,256
Jun 3, 2026	40.00	40.00	39.87	39.90	39.90	0.05%	409
Jun 2, 2026	39.94	39.94	36.01	39.88	39.88	3.77%	8,009
Jun 1, 2026	40.00	41.50	37.59	38.43	38.43	-6.84%	9,700
May 29, 2026	43.99	43.99	41.00	41.25	41.25	3.25%	6,362
May 27, 2026	41.80	41.80	39.07	39.95	39.95	-0.99%	4,449
May 26, 2026	41.00	41.90	40.00	40.35	40.35	-1.82%	6,374
May 25, 2026	40.51	43.20	40.51	41.10	41.10	2.75%	13,730
May 22, 2026	41.50	41.50	40.00	40.00	40.00	-3.61%	2,428
May 21, 2026	38.90	42.00	38.90	41.50	41.50	6.68%	482
May 20, 2026	40.55	40.55	37.55	38.90	38.90	-2.36%	6,834
May 19, 2026	38.58	39.90	37.76	39.84	39.84	3.27%	2,138
May 18, 2026	39.99	39.99	37.06	38.58	38.58	3.10%	1,993
May 15, 2026	41.00	41.00	36.58	37.42	37.42	-3.53%	1,927
May 14, 2026	43.29	43.29	37.50	38.79	38.79	-3.58%	3,697
May 13, 2026	39.55	43.29	38.55	40.23	40.23	0.80%	1,145
May 12, 2026	41.21	41.21	39.69	39.91	39.91	-3.20%	350