Quintegra Solutions Limited (NSE:QUINTEGRA)
India · Delayed Price · Currency is INR 1.390
0.00 (0.00%)
Jul 20, 2026, 3:17 PM IST
NSE:QUINTEGRA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |