Quintegra Solutions Limited (NSE:QUINTEGRA)
India · Delayed Price · Currency is INR 3.660
+0.070 (1.95%)
Nov 11, 2026, 1:14 PM IST
NSE:QUINTEGRA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 1.95% | 1,000 |
| Nov 9, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 1.99% | 6,400 |
| Nov 8, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 1.73% | 130,000 |
| Nov 6, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 1.76% | 4,140 |
| Nov 5, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1.80% | 6,027 |
| Nov 4, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 1.83% | 5,310 |
| Nov 3, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 1.86% | 1,079 |
| Nov 2, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 1.90% | 1,160 |
| Oct 30, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 1.94% | 5,102 |
| Oct 29, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 4.73% | 6,258 |
| Oct 28, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 4.96% | 1,674 |
| Oct 27, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 4.83% | 15,263 |
| Oct 26, 2026 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 4.67% | 368 |
| Oct 23, 2026 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | 4.90% | 8,355 |
| Oct 22, 2026 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 4.70% | 1,936 |
| Oct 21, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 4.93% | 3,052 |
| Oct 19, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 4.69% | 4,813 |
| Oct 16, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 4.93% | 5,297 |
| Oct 15, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 4.64% | 1 |
| Oct 14, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 4.86% | 15,480 |
| Oct 13, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 4.52% | 5,204 |
| Oct 12, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 4.73% | 2,860 |
| Oct 9, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 4.97% | 18 |
| Oct 8, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 4.55% | 10,010 |
| Oct 7, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 4.76% | 1,590 |
| Oct 6, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 5.00% | 11,789 |
| Oct 5, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 4.48% | 41,644 |
| Oct 1, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 4.69% | 298 |
| Sep 30, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 4.92% | 298 |
| Sep 29, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 4.27% | 1,020 |
| Sep 28, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 4.46% | 12,583 |
| 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 |