Quint Digital Limited (NSE:QUINT)
India · Delayed Price · Currency is INR 40.20
+0.97 (2.47%)
At close: Sep 11, 2026
NSE:QUINT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 43.90 | 43.90 | 39.23 | 40.26 | 40.26 | -1.83% | 13,432 |
| Aug 26, 2026 | 42.21 | 44.85 | 39.01 | 41.01 | 41.01 | -6.03% | 29,949 |
| Aug 25, 2026 | 42.79 | 46.00 | 39.97 | 43.64 | 43.64 | 7.73% | 30,067 |
| Aug 24, 2026 | 40.35 | 41.75 | 38.56 | 40.51 | 40.51 | 0.42% | 28,716 |
| Aug 21, 2026 | 38.00 | 41.80 | 36.80 | 40.34 | 40.34 | 10.49% | 65,255 |
| Aug 20, 2026 | 38.00 | 39.64 | 35.58 | 36.51 | 36.51 | 0.91% | 26,656 |
| Aug 19, 2026 | 38.11 | 38.11 | 36.05 | 36.18 | 36.18 | -3.16% | 9,422 |
| Aug 18, 2026 | 37.06 | 38.50 | 36.00 | 37.36 | 37.36 | - | 16,736 |
| Aug 17, 2026 | 38.75 | 38.80 | 36.00 | 37.36 | 37.36 | -0.53% | 16,983 |
| Aug 14, 2026 | 37.16 | 38.84 | 36.70 | 37.56 | 37.56 | 0.05% | 3,162 |
| Aug 13, 2026 | 39.00 | 39.00 | 36.31 | 37.54 | 37.54 | -1.00% | 1,336 |
| Aug 12, 2026 | 38.80 | 39.84 | 36.16 | 37.92 | 37.92 | -1.35% | 2,334 |
| Aug 11, 2026 | 37.10 | 38.50 | 36.88 | 38.44 | 38.44 | 3.72% | 4,168 |
| Aug 10, 2026 | 38.24 | 39.20 | 36.92 | 37.06 | 37.06 | -1.12% | 3,612 |
| Aug 7, 2026 | 37.51 | 40.00 | 37.00 | 37.48 | 37.48 | -5.97% | 3,954 |
| Aug 6, 2026 | 39.89 | 39.89 | 39.86 | 39.86 | 39.86 | -0.08% | 269 |
| Aug 5, 2026 | 40.49 | 40.49 | 38.61 | 39.89 | 39.89 | 2.54% | 70 |
| Aug 4, 2026 | 39.00 | 39.10 | 37.11 | 38.90 | 38.90 | -0.23% | 2,338 |
| Aug 3, 2026 | 39.49 | 39.98 | 38.00 | 38.99 | 38.99 | -0.79% | 2,443 |
| Jul 31, 2026 | 42.00 | 42.00 | 37.00 | 39.30 | 39.30 | 0.80% | 1,706 |
| Jul 30, 2026 | 38.70 | 39.00 | 38.40 | 38.99 | 38.99 | 0.75% | 3,092 |
| Jul 29, 2026 | 38.00 | 38.89 | 37.00 | 38.70 | 38.70 | 4.20% | 481 |
| Jul 28, 2026 | 39.00 | 39.00 | 36.55 | 37.14 | 37.14 | -0.56% | 645 |
| Jul 27, 2026 | 38.64 | 39.99 | 36.00 | 37.35 | 37.35 | -3.34% | 1,083 |
| Jul 24, 2026 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | 1.26% | 210 |
| Jul 23, 2026 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | - | 172 |
| 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 |