Quintegra Solutions Limited (NSE:QUINTEGRA)
India · Delayed Price · Currency is INR 1.120
-0.030 (-2.61%)
Sep 21, 2026, 2:10 PM IST
NSE:QUINTEGRA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 1.15 | 1.20 | 1.12 | 1.12 | 1.12 | -2.61% | 18,241 |
| Sep 15, 2026 | 1.20 | 1.20 | 1.10 | 1.15 | 1.15 | - | 31,870 |
| Sep 7, 2026 | 1.22 | 1.27 | 1.15 | 1.15 | 1.15 | -4.96% | 25,979 |
| Aug 31, 2026 | 1.27 | 1.33 | 1.21 | 1.21 | 1.21 | -4.72% | 19,040 |
| Aug 24, 2026 | 1.27 | 1.33 | 1.21 | 1.27 | 1.27 | - | 14,165 |
| Aug 17, 2026 | 1.39 | 1.39 | 1.27 | 1.27 | 1.27 | -4.51% | 79,092 |
| Aug 10, 2026 | 1.47 | 1.47 | 1.33 | 1.33 | 1.33 | -5.00% | 54,057 |
| Aug 3, 2026 | 1.50 | 1.51 | 1.37 | 1.40 | 1.40 | -2.78% | 11,943 |
| Jul 27, 2026 | 1.45 | 1.45 | 1.33 | 1.44 | 1.44 | 3.60% | 22,631 |
| Jul 20, 2026 | 1.42 | 1.42 | 1.30 | 1.39 | 1.39 | 2.21% | 58,437 |
| Jul 13, 2026 | 1.24 | 1.36 | 1.24 | 1.36 | 1.36 | 4.62% | 19,751 |
| Jul 6, 2026 | 1.27 | 1.38 | 1.26 | 1.30 | 1.30 | -1.52% | 17,160 |
| Jun 29, 2026 | 1.35 | 1.41 | 1.29 | 1.32 | 1.32 | -2.22% | 16,399 |
| Jun 22, 2026 | 1.35 | 1.41 | 1.29 | 1.35 | 1.35 | - | 3,591 |
| Jun 15, 2026 | 1.38 | 1.44 | 1.33 | 1.35 | 1.35 | -2.17% | 41,489 |
| Jun 8, 2026 | 1.44 | 1.48 | 1.34 | 1.38 | 1.38 | -2.13% | 11,739 |
| Jun 1, 2026 | 1.41 | 1.41 | 1.29 | 1.41 | 1.41 | 4.44% | 7,376 |
| May 25, 2026 | 1.30 | 1.36 | 1.28 | 1.35 | 1.35 | 3.85% | 5,348 |
| May 18, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 297 |
| May 11, 2026 | 1.36 | 1.42 | 1.30 | 1.30 | 1.30 | -4.41% | 26,396 |
| May 4, 2026 | 1.36 | 1.49 | 1.36 | 1.36 | 1.36 | -4.23% | 24,314 |
| Apr 27, 2026 | 1.42 | 1.42 | 1.37 | 1.42 | 1.42 | 4.41% | 14,707 |
| Apr 20, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 4.62% | 1 |
| Apr 13, 2026 | 1.25 | 1.30 | 1.18 | 1.30 | 1.30 | 4.84% | 1,377 |
| 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 |