Quint Digital Limited (BOM:539515)
India
· Delayed Price · Currency is INR 42.61
+1.48 (3.60%)
At close: Mar 9, 2026
Quint Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 44.00 | 44.00 | 41.00 | 42.61 | 42.61 | 3.60% | 3,270 |
| Mar 6, 2026 | 37.99 | 42.00 | 37.99 | 41.13 | 41.13 | 8.27% | 4,640 |
| Mar 5, 2026 | 36.01 | 39.00 | 36.01 | 37.99 | 37.99 | -1.99% | 1,324 |
| Mar 4, 2026 | 39.00 | 39.00 | 37.30 | 38.76 | 38.76 | 0.83% | 975 |
| Mar 2, 2026 | 39.00 | 39.00 | 36.50 | 38.44 | 38.44 | -2.11% | 4,656 |
| Feb 27, 2026 | 40.48 | 40.48 | 38.81 | 39.27 | 39.27 | -1.06% | 11,254 |
| Feb 26, 2026 | 40.17 | 41.85 | 39.65 | 39.69 | 39.69 | -3.17% | 12,437 |
| Feb 25, 2026 | 42.90 | 42.90 | 39.50 | 40.99 | 40.99 | - | 8,453 |
| Feb 24, 2026 | 38.15 | 42.90 | 38.15 | 40.99 | 40.99 | 2.14% | 22,401 |
| Feb 23, 2026 | 37.40 | 42.85 | 37.40 | 40.13 | 40.13 | 4.23% | 2,469 |
| Feb 20, 2026 | 38.43 | 38.95 | 36.51 | 38.50 | 38.50 | 2.58% | 32,173 |
| Feb 19, 2026 | 39.55 | 39.74 | 37.30 | 37.53 | 37.53 | -5.11% | 22,662 |
| Feb 18, 2026 | 38.20 | 39.98 | 38.20 | 39.55 | 39.55 | -2.78% | 8,836 |
| Feb 17, 2026 | 40.40 | 43.00 | 37.60 | 40.68 | 40.68 | 3.07% | 10,333 |
| Feb 16, 2026 | 44.00 | 44.50 | 39.00 | 39.47 | 39.47 | -9.31% | 15,629 |
| Feb 13, 2026 | 43.99 | 44.00 | 40.50 | 43.52 | 43.52 | 7.22% | 29,504 |
| Feb 12, 2026 | 43.24 | 43.24 | 40.55 | 40.59 | 40.59 | -3.31% | 7,638 |
| Feb 11, 2026 | 44.20 | 44.20 | 40.00 | 41.98 | 41.98 | 3.63% | 12,300 |
| Feb 10, 2026 | 41.79 | 43.00 | 38.36 | 40.51 | 40.51 | 3.37% | 14,119 |
| Feb 9, 2026 | 36.00 | 41.84 | 36.00 | 39.19 | 39.19 | 6.73% | 11,384 |
| Feb 6, 2026 | 35.21 | 37.11 | 35.21 | 36.72 | 36.72 | 4.29% | 24,583 |
| Feb 5, 2026 | 35.59 | 35.76 | 34.52 | 35.21 | 35.21 | -1.07% | 278 |
| Feb 4, 2026 | 37.00 | 37.00 | 33.55 | 35.59 | 35.59 | -2.14% | 1,706 |
| Feb 3, 2026 | 36.00 | 36.45 | 33.30 | 36.37 | 36.37 | 7.10% | 11,646 |
| Feb 2, 2026 | 33.94 | 35.19 | 33.20 | 33.96 | 33.96 | 5.17% | 3,583 |
| Feb 1, 2026 | 32.90 | 33.94 | 32.00 | 32.29 | 32.29 | -0.19% | 7,509 |
| Jan 30, 2026 | 33.76 | 34.00 | 32.00 | 32.35 | 32.35 | -2.27% | 15,594 |
| Jan 29, 2026 | 34.29 | 34.29 | 32.58 | 33.10 | 33.10 | 1.60% | 408 |
| Jan 28, 2026 | 34.40 | 34.40 | 32.50 | 32.58 | 32.58 | -1.57% | 4,655 |
| Jan 27, 2026 | 33.10 | 34.50 | 32.55 | 33.10 | 33.10 | -2.01% | 1,976 |
| Jan 23, 2026 | 35.00 | 35.20 | 33.50 | 33.78 | 33.78 | -3.49% | 8,244 |
| Jan 22, 2026 | 35.40 | 35.40 | 34.10 | 35.00 | 35.00 | 3.64% | 727 |
| Jan 21, 2026 | 35.50 | 35.50 | 33.36 | 33.77 | 33.77 | -3.60% | 3,229 |
| Jan 20, 2026 | 37.00 | 37.00 | 35.01 | 35.03 | 35.03 | -2.69% | 3,306 |
| Jan 19, 2026 | 35.00 | 36.84 | 35.00 | 36.00 | 36.00 | 1.78% | 1,458 |
| Jan 16, 2026 | 36.00 | 36.00 | 34.06 | 35.37 | 35.37 | 3.88% | 30,844 |
| Jan 14, 2026 | 34.66 | 35.49 | 33.48 | 34.05 | 34.05 | -1.07% | 635 |
| Jan 13, 2026 | 35.18 | 35.51 | 34.25 | 34.42 | 34.42 | -2.66% | 10,725 |
| Jan 12, 2026 | 36.14 | 36.14 | 34.01 | 35.36 | 35.36 | -0.20% | 4,420 |
| Jan 9, 2026 | 38.49 | 38.49 | 34.21 | 35.43 | 35.43 | -4.22% | 5,590 |
| Jan 8, 2026 | 37.85 | 37.99 | 36.02 | 36.99 | 36.99 | 0.38% | 2,394 |
| Jan 7, 2026 | 36.65 | 37.40 | 35.65 | 36.85 | 36.85 | -0.62% | 2,526 |
| Jan 6, 2026 | 36.42 | 38.00 | 35.20 | 37.08 | 37.08 | 1.81% | 2,823 |
| Jan 5, 2026 | 35.27 | 38.48 | 35.27 | 36.42 | 36.42 | -1.81% | 1,319 |
| Jan 2, 2026 | 37.40 | 37.98 | 36.01 | 37.09 | 37.09 | -0.19% | 7,218 |
| Jan 1, 2026 | 37.45 | 37.50 | 34.86 | 37.16 | 37.16 | 5.54% | 9,083 |
| Dec 31, 2025 | 37.98 | 37.98 | 34.06 | 35.21 | 35.21 | 1.97% | 46,556 |
| Dec 30, 2025 | 35.17 | 35.17 | 33.54 | 34.53 | 34.53 | -1.31% | 3,357 |
| Dec 29, 2025 | 34.49 | 35.00 | 33.50 | 34.99 | 34.99 | 1.45% | 2,535 |
| Dec 26, 2025 | 32.50 | 35.40 | 32.50 | 34.49 | 34.49 | -1.17% | 10,837 |
| Dec 24, 2025 | 36.88 | 36.88 | 33.20 | 34.90 | 34.90 | 1.54% | 3,682 |
| Dec 23, 2025 | 34.06 | 34.80 | 33.25 | 34.37 | 34.37 | 3.90% | 7,277 |
| Dec 22, 2025 | 34.99 | 34.99 | 31.61 | 33.08 | 33.08 | -5.46% | 20,188 |
| Dec 19, 2025 | 33.85 | 35.00 | 33.18 | 34.99 | 34.99 | 5.46% | 2,008 |
| Dec 18, 2025 | 35.20 | 35.20 | 33.12 | 33.18 | 33.18 | -2.70% | 2,423 |
| Dec 17, 2025 | 34.90 | 35.37 | 34.00 | 34.10 | 34.10 | -3.18% | 5,933 |
| Dec 16, 2025 | 38.88 | 38.88 | 35.10 | 35.22 | 35.22 | -2.14% | 21,158 |
| Dec 15, 2025 | 37.06 | 37.10 | 35.90 | 35.99 | 35.99 | -2.73% | 7,884 |
| Dec 12, 2025 | 38.99 | 38.99 | 36.50 | 37.00 | 37.00 | -0.38% | 1,917 |
| Dec 11, 2025 | 39.94 | 39.94 | 37.00 | 37.14 | 37.14 | -1.85% | 3,032 |
| Dec 10, 2025 | 41.00 | 41.00 | 37.27 | 37.84 | 37.84 | -1.46% | 2,152 |
| Dec 9, 2025 | 38.36 | 38.40 | 37.25 | 38.40 | 38.40 | 0.10% | 2,622 |
| Dec 8, 2025 | 39.00 | 39.00 | 38.00 | 38.36 | 38.36 | -0.83% | 7,545 |
| Dec 5, 2025 | 40.60 | 42.00 | 37.31 | 38.68 | 38.68 | -4.73% | 21,511 |
| Dec 4, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | 4,739 |
| Dec 3, 2025 | 41.83 | 41.83 | 39.06 | 40.60 | 40.60 | 1.91% | 7,687 |
| Dec 2, 2025 | 39.09 | 40.00 | 39.00 | 39.84 | 39.84 | 0.45% | 483 |
| Dec 1, 2025 | 40.12 | 40.90 | 39.25 | 39.66 | 39.66 | -3.13% | 12,900 |
| Nov 28, 2025 | 43.39 | 43.39 | 39.90 | 40.94 | 40.94 | -1.35% | 3,497 |
| Nov 27, 2025 | 41.51 | 41.51 | 40.85 | 41.50 | 41.50 | - | 2,864 |
| Nov 26, 2025 | 41.49 | 41.50 | 41.42 | 41.50 | 41.50 | 1.42% | 671 |
| Nov 25, 2025 | 42.39 | 42.39 | 40.35 | 40.92 | 40.92 | 0.44% | 820 |
| Nov 24, 2025 | 39.17 | 40.82 | 39.17 | 40.74 | 40.74 | 4.52% | 12,311 |
| Nov 21, 2025 | 38.52 | 40.89 | 38.11 | 38.98 | 38.98 | -2.70% | 20,672 |
| Nov 20, 2025 | 40.98 | 40.99 | 40.00 | 40.06 | 40.06 | -0.94% | 4,727 |
| Nov 19, 2025 | 41.30 | 41.50 | 40.21 | 40.44 | 40.44 | -0.10% | 9,159 |
| Nov 18, 2025 | 40.50 | 41.50 | 40.00 | 40.48 | 40.48 | 0.82% | 1,904 |
| Nov 17, 2025 | 41.60 | 42.25 | 40.00 | 40.15 | 40.15 | -1.13% | 3,506 |
| Nov 14, 2025 | 42.08 | 42.08 | 40.11 | 40.61 | 40.61 | -3.49% | 4,845 |
| Nov 13, 2025 | 42.87 | 42.87 | 40.02 | 42.08 | 42.08 | 2.83% | 5,796 |
| Nov 12, 2025 | 42.06 | 43.00 | 40.01 | 40.92 | 40.92 | -1.02% | 16,880 |
| Nov 11, 2025 | 42.10 | 43.00 | 40.60 | 41.34 | 41.34 | -3.12% | 8,183 |
| Nov 10, 2025 | 43.98 | 43.99 | 40.50 | 42.67 | 42.67 | 0.38% | 9,874 |
| Nov 7, 2025 | 43.80 | 44.20 | 41.51 | 42.51 | 42.51 | -1.00% | 5,752 |
| Nov 6, 2025 | 42.33 | 44.40 | 41.51 | 42.94 | 42.94 | 1.30% | 9,571 |
| Nov 4, 2025 | 43.10 | 44.95 | 42.33 | 42.39 | 42.39 | -3.62% | 10,481 |
| Nov 3, 2025 | 44.70 | 45.15 | 42.47 | 43.98 | 43.98 | -1.61% | 17,811 |
| Oct 31, 2025 | 45.40 | 45.40 | 43.61 | 44.70 | 44.70 | 2.81% | 11,016 |
| Oct 30, 2025 | 44.25 | 45.40 | 43.30 | 43.48 | 43.48 | -1.85% | 4,612 |
| Oct 29, 2025 | 44.37 | 44.37 | 43.00 | 44.30 | 44.30 | 2.26% | 12,962 |
| Oct 28, 2025 | 44.93 | 45.00 | 43.00 | 43.32 | 43.32 | -1.66% | 34,124 |
| Oct 27, 2025 | 47.00 | 47.00 | 43.25 | 44.05 | 44.05 | -1.89% | 26,559 |
| Oct 24, 2025 | 48.50 | 48.50 | 44.85 | 44.90 | 44.90 | -4.89% | 24,128 |
| Oct 23, 2025 | 51.85 | 51.85 | 47.21 | 47.21 | 47.21 | -4.99% | 4,053 |
| Oct 21, 2025 | 49.60 | 49.70 | 49.60 | 49.69 | 49.69 | -0.02% | 515 |
| Oct 20, 2025 | 47.45 | 49.70 | 46.00 | 49.70 | 49.70 | 4.74% | 84 |
| Oct 17, 2025 | 46.70 | 47.50 | 45.00 | 47.45 | 47.45 | 1.80% | 17,411 |
| Oct 16, 2025 | 50.00 | 50.00 | 46.50 | 46.61 | 46.61 | -4.25% | 7,797 |
| Oct 15, 2025 | 48.36 | 50.30 | 48.01 | 48.68 | 48.68 | 0.66% | 4,567 |
| Oct 14, 2025 | 48.00 | 49.60 | 48.00 | 48.36 | 48.36 | 2.18% | 3,829 |