Quint Digital Ltd QUINT
NSE · India · Producer Manufacturing
INR 68.74-3.61 (-4.99%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 68.74 | -4.99% | INR 68.74 | INR 70.90 | INR 68.74 | 37.06K |
| 2026-09-30 | INR 72.35 | -4.99% | INR 72.35 | INR 72.35 | INR 72.35 | 1.95K |
| 2026-09-29 | INR 76.15 | -4.99% | INR 76.15 | INR 76.15 | INR 76.15 | 1.26K |
| 2026-09-28 | INR 80.15 | -4.99% | INR 80.15 | INR 86.00 | INR 80.15 | 56.23K |
| 2026-09-25 | INR 84.36 | -5.00% | INR 90.00 | INR 90.00 | INR 84.36 | 26.18K |
| 2026-09-24 | INR 88.80 | +4.99% | INR 88.80 | INR 88.80 | INR 88.01 | 242.23K |
| 2026-09-23 | INR 84.58 | +4.99% | INR 82.00 | INR 84.58 | INR 78.00 | 108.56K |
| 2026-09-22 | INR 80.56 | +4.99% | INR 76.73 | INR 80.56 | INR 74.10 | 193.59K |
| 2026-09-21 | INR 76.73 | +9.58% | INR 73.45 | INR 77.02 | INR 68.70 | 621.55K |
| 2026-09-18 | INR 70.02 | +9.99% | INR 67.52 | INR 70.02 | INR 58.56 | 668.82K |
| 2026-09-17 | INR 63.66 | +9.99% | INR 63.66 | INR 63.66 | INR 63.66 | 216.51K |
| 2026-09-16 | INR 57.88 | +19.98% | INR 57.88 | INR 57.88 | INR 57.88 | 41.49K |
| 2026-09-15 | INR 48.24 | +20.00% | INR 43.50 | INR 48.24 | INR 41.00 | 43.33K |
| 2026-09-11 | INR 40.20 | +2.47% | INR 39.23 | INR 41.48 | INR 38.49 | 13.07K |
| 2026-09-10 | INR 39.23 | -0.71% | INR 39.50 | INR 39.90 | INR 39.10 | 5.77K |
| 2026-09-09 | INR 39.51 | -0.85% | INR 40.40 | INR 40.40 | INR 38.67 | 5.72K |
| 2026-09-08 | INR 39.85 | +1.40% | INR 39.01 | INR 41.00 | INR 39.01 | 7.18K |
| 2026-09-07 | INR 39.30 | -3.39% | INR 40.68 | INR 41.00 | INR 38.22 | 8.00K |
| 2026-09-04 | INR 40.68 | +1.93% | INR 41.00 | INR 41.35 | INR 39.03 | 9.34K |
| 2026-09-03 | INR 39.91 | +1.19% | INR 39.10 | INR 40.62 | INR 39.10 | 1.24K |
| 2026-09-02 | INR 39.44 | -3.73% | INR 40.10 | INR 40.29 | INR 38.75 | 1.28K |
| 2026-09-01 | INR 40.97 | -0.12% | INR 41.40 | INR 41.40 | INR 39.99 | 2.67K |
| 2026-08-31 | INR 41.02 | +0.69% | INR 42.99 | INR 43.00 | INR 40.00 | 9.64K |
| 2026-08-28 | INR 40.74 | +1.19% | INR 41.00 | INR 42.00 | INR 40.00 | 5.81K |
| 2026-08-27 | INR 40.26 | -1.83% | INR 43.90 | INR 43.90 | INR 39.23 | 13.43K |
| 2026-08-26 | INR 41.01 | -6.03% | INR 42.21 | INR 44.85 | INR 39.01 | 29.95K |
| 2026-08-25 | INR 43.64 | +7.73% | INR 42.79 | INR 46.00 | INR 39.97 | 30.07K |
| 2026-08-24 | INR 40.51 | +0.42% | INR 40.35 | INR 41.75 | INR 38.56 | 28.72K |
| 2026-08-21 | INR 40.34 | +10.49% | INR 38.00 | INR 41.80 | INR 36.80 | 65.26K |
| 2026-08-20 | INR 36.51 | +0.91% | INR 38.00 | INR 39.64 | INR 35.58 | 26.66K |
| 2026-08-19 | INR 36.18 | -3.16% | INR 38.11 | INR 38.11 | INR 36.05 | 9.42K |
| 2026-08-18 | INR 37.36 | — | INR 37.06 | INR 38.50 | INR 36.00 | 16.74K |