NSE:QUINT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 11, 2026	44.00	44.00	40.00	41.23	41.23	-1.69%	1,036
May 8, 2026	43.24	45.00	41.20	41.94	41.94	-3.01%	2,316
May 7, 2026	41.20	43.24	41.20	43.24	43.24	2.78%	614
May 6, 2026	42.55	42.55	40.21	42.07	42.07	-0.07%	2,309
May 5, 2026	42.00	42.55	42.00	42.10	42.10	0.24%	10,809
May 4, 2026	47.69	47.69	41.02	42.00	42.00	2.19%	6,996
Apr 30, 2026	44.55	44.55	39.75	41.10	41.10	3.40%	3,690
Apr 29, 2026	40.80	40.80	38.10	39.75	39.75	0.63%	1,341
Apr 28, 2026	39.50	41.45	39.50	39.50	39.50	1.41%	195
Apr 27, 2026	37.55	41.90	37.55	38.95	38.95	2.10%	2,382
Apr 24, 2026	40.20	40.25	38.10	38.15	38.15	-4.63%	410
Apr 23, 2026	41.90	41.90	38.10	40.00	40.00	3.36%	6,818
Apr 22, 2026	38.20	42.40	33.45	38.70	38.70	-5.26%	7,742