Quintegra Solutions Limited (NSE:QUINTEGRA)
India · Delayed Price · Currency is INR 1.240
+0.050 (4.20%)
Apr 6, 2026, 1:11 PM IST
NSE:QUINTEGRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 1.19 | 1.24 | 1.19 | 1.24 | 1.24 | 4.20% | 1,203 |
| Mar 30, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -4.80% | 3,002 |
| Mar 23, 2026 | 1.25 | 1.25 | 1.20 | 1.25 | 1.25 | - | 2,124 |
| Mar 16, 2026 | 1.17 | 1.26 | 1.14 | 1.25 | 1.25 | 4.17% | 54,506 |
| Mar 9, 2026 | 1.19 | 1.24 | 1.19 | 1.20 | 1.20 | 0.84% | 22,710 |
| Mar 2, 2026 | 1.24 | 1.30 | 1.19 | 1.19 | 1.19 | -4.03% | 1,924 |
| Feb 23, 2026 | 1.30 | 1.36 | 1.24 | 1.24 | 1.24 | -4.62% | 11,692 |
| Feb 16, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 57 |
| Feb 9, 2026 | 1.36 | 1.41 | 1.29 | 1.30 | 1.30 | -3.70% | 7,415 |
| Feb 2, 2026 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | - | 2,241 |
| Jan 27, 2026 | 1.42 | 1.42 | 1.35 | 1.35 | 1.35 | -4.93% | 9,703 |
| Jan 19, 2026 | 1.33 | 1.47 | 1.33 | 1.42 | 1.42 | 1.43% | 5,114 |
| Jan 12, 2026 | 1.38 | 1.48 | 1.35 | 1.40 | 1.40 | -0.71% | 10,057 |
| Jan 5, 2026 | 1.38 | 1.41 | 1.38 | 1.41 | 1.41 | -2.76% | 652 |
| Dec 29, 2025 | 1.44 | 1.46 | 1.44 | 1.45 | 1.45 | - | 1,735 |
| Dec 22, 2025 | 1.56 | 1.56 | 1.42 | 1.45 | 1.45 | -2.68% | 4,037 |
| Dec 15, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | 2,233 |
| Dec 8, 2025 | 1.49 | 1.50 | 1.49 | 1.49 | 1.49 | -5.10% | 15,939 |
| Dec 1, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 783 |
| Nov 24, 2025 | 1.66 | 1.74 | 1.57 | 1.57 | 1.57 | -5.42% | 28,915 |
| Nov 17, 2025 | 1.65 | 1.68 | 1.55 | 1.66 | 1.66 | 1.22% | 6,315 |
| Nov 10, 2025 | 1.79 | 1.79 | 1.63 | 1.64 | 1.64 | -4.65% | 3,616 |
| Nov 3, 2025 | 1.77 | 1.77 | 1.72 | 1.72 | 1.72 | -5.49% | 132,783 |
| Oct 27, 2025 | 1.85 | 1.89 | 1.79 | 1.82 | 1.82 | -3.70% | 5,110 |
| Oct 20, 2025 | 1.98 | 2.05 | 1.88 | 1.89 | 1.89 | -4.55% | 8,939 |
| Oct 13, 2025 | 1.93 | 2.02 | 1.83 | 1.98 | 1.98 | 2.59% | 18,912 |