Quintegra Solutions Limited (BOM:532866)
India
· Delayed Price · Currency is INR 1.940
+0.040 (2.11%)
At close: Apr 20, 2026
Quintegra Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 1.85 | 1.97 | 1.82 | 1.94 | 1.94 | 2.11% | 13,832 |
| Apr 13, 2026 | 1.97 | 1.97 | 1.90 | 1.90 | 1.90 | 0.53% | 3,831 |
| Apr 6, 2026 | 1.83 | 1.96 | 1.83 | 1.89 | 1.89 | 0.53% | 3,176 |
| Mar 30, 2026 | 1.75 | 1.90 | 1.75 | 1.88 | 1.88 | 2.17% | 2,346 |
| Mar 2, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 3.95% | 1 |
| Feb 23, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | 2 |
| Feb 9, 2026 | 1.77 | 1.77 | 1.62 | 1.77 | 1.77 | 4.12% | 1,006 |
| Feb 2, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 3.66% | 1 |
| Jan 19, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 3.80% | 1,170 |
| Jan 12, 2026 | 1.70 | 1.70 | 1.57 | 1.58 | 1.58 | -4.24% | 589 |
| Jan 5, 2026 | 1.59 | 1.65 | 1.59 | 1.65 | 1.65 | 3.77% | 555 |
| Dec 22, 2025 | 1.55 | 1.59 | 1.52 | 1.59 | 1.59 | - | 521 |
| Dec 8, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -4.79% | 2,921 |
| Dec 1, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -4.57% | 500 |
| Nov 24, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -4.89% | 2,060 |
| Nov 17, 2025 | 1.69 | 1.84 | 1.69 | 1.84 | 1.84 | 3.95% | 2,432 |
| Nov 10, 2025 | 1.77 | 1.77 | 1.61 | 1.77 | 1.77 | 4.73% | 11,232 |
| Nov 3, 2025 | 1.77 | 1.77 | 1.69 | 1.69 | 1.69 | -4.52% | 11,908 |