Quint Digital Limited (BOM:539515)
India
· Delayed Price · Currency is INR 39.48
+0.38 (0.97%)
At close: Apr 28, 2026
Quint Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 40.45 | 40.45 | 38.45 | 40.00 | 40.00 | 1.32% | 6,545 |
| Apr 28, 2026 | 39.10 | 39.73 | 39.10 | 39.48 | 39.48 | 0.97% | 483 |
| Apr 27, 2026 | 36.01 | 39.70 | 34.51 | 39.10 | 39.10 | 0.03% | 1,713 |
| Apr 24, 2026 | 40.10 | 40.10 | 38.98 | 39.09 | 39.09 | -5.81% | 153 |
| Apr 23, 2026 | 38.85 | 42.49 | 38.85 | 41.50 | 41.50 | 0.48% | 416 |
| Apr 22, 2026 | 38.00 | 41.99 | 34.95 | 41.30 | 41.30 | 5.90% | 6,981 |
| Apr 21, 2026 | 41.02 | 41.02 | 38.00 | 39.00 | 39.00 | -0.13% | 5,848 |
| Apr 20, 2026 | 41.97 | 41.97 | 38.33 | 39.05 | 39.05 | -8.23% | 4,151 |
| Apr 17, 2026 | 42.90 | 42.90 | 41.00 | 42.55 | 42.55 | 2.65% | 3,136 |
| Apr 16, 2026 | 38.85 | 45.00 | 38.00 | 41.45 | 41.45 | 6.69% | 23,843 |
| Apr 15, 2026 | 38.00 | 38.85 | 37.10 | 38.85 | 38.85 | 3.08% | 4,224 |
| Apr 13, 2026 | 38.24 | 38.85 | 36.06 | 37.69 | 37.69 | -0.95% | 2,542 |
| Apr 10, 2026 | 38.50 | 39.30 | 36.36 | 38.05 | 38.05 | -0.76% | 1,041 |
| Apr 9, 2026 | 39.00 | 39.50 | 37.60 | 38.34 | 38.34 | -1.54% | 2,876 |
| Apr 8, 2026 | 37.10 | 39.00 | 37.10 | 38.94 | 38.94 | 6.13% | 1,548 |
| Apr 7, 2026 | 36.08 | 37.10 | 35.99 | 36.69 | 36.69 | 2.17% | 2,932 |
| Apr 6, 2026 | 37.00 | 37.00 | 33.31 | 35.91 | 35.91 | -1.72% | 4,331 |
| Apr 2, 2026 | 37.00 | 37.00 | 35.00 | 36.54 | 36.54 | - | 1,462 |
| Apr 1, 2026 | 33.40 | 36.76 | 33.40 | 36.54 | 36.54 | 9.37% | 993 |
| Mar 30, 2026 | 34.90 | 35.10 | 33.22 | 33.41 | 33.41 | -1.56% | 7,164 |
| Mar 27, 2026 | 36.58 | 36.58 | 32.00 | 33.94 | 33.94 | -7.22% | 20,395 |
| Mar 25, 2026 | 38.94 | 38.94 | 35.30 | 36.58 | 36.58 | -6.06% | 41,224 |
| Mar 24, 2026 | 37.50 | 39.50 | 36.53 | 38.94 | 38.94 | 2.55% | 3,814 |
| Mar 23, 2026 | 38.85 | 38.85 | 37.50 | 37.97 | 37.97 | -2.39% | 1,931 |
| Mar 20, 2026 | 38.50 | 38.90 | 38.05 | 38.90 | 38.90 | 2.37% | 2,181 |
| Mar 19, 2026 | 39.92 | 39.92 | 37.46 | 38.00 | 38.00 | -2.91% | 3,545 |
| Mar 18, 2026 | 39.39 | 39.40 | 37.55 | 39.14 | 39.14 | 6.13% | 4,292 |
| Mar 17, 2026 | 38.00 | 40.60 | 36.47 | 36.88 | 36.88 | -2.85% | 4,195 |
| Mar 16, 2026 | 36.55 | 39.50 | 36.55 | 37.96 | 37.96 | -3.09% | 6,185 |
| Mar 13, 2026 | 38.51 | 40.29 | 37.85 | 39.17 | 39.17 | 1.74% | 2,619 |
| Mar 12, 2026 | 41.00 | 41.00 | 37.65 | 38.50 | 38.50 | 0.68% | 33,265 |
| Mar 11, 2026 | 40.15 | 40.15 | 38.00 | 38.24 | 38.24 | -2.85% | 6,903 |
| Mar 10, 2026 | 42.00 | 42.00 | 38.70 | 39.36 | 39.36 | -7.63% | 3,626 |
| 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 |