Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Quadrant Televentures Limited (QUADRANT.BO)

0.3800
-0.0200
(-5.00%)
At close: 3:48:40 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.38000.38000.38000.38000.38002,287,432
Apr 30, 20250.40000.40000.40000.40000.4000905,988
Apr 29, 20250.42000.42000.42000.42000.4200420,995
Apr 28, 20250.44000.44000.44000.44000.44001,226,932
Apr 25, 20250.46000.46000.46000.46000.4600220,298
Apr 24, 20250.46000.46000.46000.46000.4600239,082
Apr 23, 20250.46000.46000.46000.46000.4600515,323
Apr 22, 20250.46000.46000.46000.46000.4600438,391
Apr 21, 20250.46000.46000.46000.46000.4600404,429
Apr 17, 20250.46000.46000.46000.46000.4600637,558
Apr 16, 20250.46000.46000.46000.46000.4600650,125
Apr 15, 20250.46000.46000.46000.46000.46001,267,886
Apr 11, 20250.46000.46000.46000.46000.4600807,727
Apr 9, 20250.46000.46000.46000.46000.4600711,673
Apr 8, 20250.46000.46000.46000.46000.46001,305,599
Apr 7, 20250.46000.46000.46000.46000.4600927,966
Apr 4, 20250.46000.46000.46000.46000.46001,386,078
Apr 3, 20250.45000.46000.45000.46000.46005,578,275
Apr 2, 20250.45000.45000.45000.45000.4500735,154
Apr 1, 20250.45000.45000.45000.45000.45001,062,860
Mar 28, 20250.45000.45000.45000.45000.4500806,429
Mar 27, 20250.45000.45000.45000.45000.45003,385,517
Mar 26, 20250.45000.45000.45000.45000.45001,941,220
Mar 25, 20250.45000.45000.45000.45000.45005,396,830
Mar 24, 20250.45000.45000.45000.45000.4500733,989
Mar 21, 20250.44000.44000.44000.44000.4400954,965
Mar 20, 20250.43000.43000.43000.43000.4300392,926
Mar 19, 20250.42000.42000.42000.42000.42005,087,742
Mar 18, 20250.41000.41000.41000.41000.41004,684,699
Mar 17, 20250.40000.40000.40000.40000.40007,621,124
Mar 13, 20250.39000.39000.39000.39000.390010,853,310
Mar 12, 20250.38000.38000.38000.38000.38001,362,784
Mar 11, 20250.35000.37000.35000.37000.370030,470,930
Mar 10, 20250.36000.36000.36000.36000.360011,767,320
Mar 7, 20250.35000.35000.35000.35000.35006,293,340
Mar 6, 20250.34000.34000.34000.34000.340010,571,740
Mar 5, 20250.33000.33000.33000.33000.330010,702,850
Mar 4, 20250.30000.32000.30000.32000.320043,555,260
Mar 3, 20250.31000.31000.31000.31000.31007,108,897
Feb 28, 20250.32000.32000.32000.32000.32004,464,991
Feb 27, 20250.33000.33000.33000.33000.33002,571,582
Feb 25, 20250.34000.36000.34000.34000.340018,032,870
Feb 24, 20250.35000.35000.35000.35000.35002,082,719
Feb 21, 20250.36000.36000.36000.36000.36002,376,996
Feb 20, 20250.37000.37000.37000.37000.37002,252,876
Feb 19, 20250.38000.38000.38000.38000.38003,281,579
Feb 18, 20250.40000.40000.40000.40000.40002,331,814
Feb 17, 20250.42000.42000.42000.42000.42001,369,549
Feb 14, 20250.44000.44000.44000.44000.44002,271,628
Feb 13, 20250.46000.46000.46000.46000.46009,173,938
Feb 12, 20250.50000.51000.48000.48000.480025,331,820
Feb 11, 20250.53000.54000.50000.50000.500022,650,420
Feb 10, 20250.51000.52000.48000.52000.520015,423,220
Feb 7, 20250.50000.50000.46000.50000.50007,412,730
Feb 6, 20250.51000.52000.48000.48000.48005,179,448
Feb 5, 20250.53000.54000.50000.50000.50003,989,062
Feb 4, 20250.54000.56000.52000.52000.52003,787,781
Feb 3, 20250.58000.58000.54000.54000.54004,056,127
Feb 1, 20250.56000.56000.55000.56000.5600576,311
Jan 31, 20250.55000.58000.54000.54000.54004,491,980
Jan 30, 20250.56000.56000.56000.56000.56002,836,004
Jan 29, 20250.58000.64000.58000.58000.58004,866,905
Jan 28, 20250.61000.61000.61000.61000.61001,019,679
Jan 27, 20250.64000.65000.64000.64000.64001,208,985
Jan 24, 20250.70000.71000.67000.67000.67001,939,427
Jan 23, 20250.73000.74000.70000.70000.70001,273,199
Jan 22, 20250.73000.73000.73000.73000.73001,162,634
Jan 21, 20250.82000.82000.76000.76000.76003,903,179
Jan 20, 20250.77000.79000.76000.79000.79004,150,018
Jan 17, 20250.79000.79000.76000.76000.76002,306,641
Jan 16, 20250.83000.85000.79000.79000.79002,772,360
Jan 15, 20250.89000.91000.83000.83000.83003,346,326
Jan 14, 20250.85000.92000.84000.87000.87003,569,291
Jan 13, 20250.90000.90000.88000.88000.8800681,288
Jan 10, 20250.96000.96000.92000.92000.92001,494,024
Jan 9, 20250.97001.01000.96000.96000.96003,045,765
Jan 8, 20251.02001.03001.01001.01001.01001,730,045
Jan 7, 20251.06001.10001.06001.06001.06001,184,341
Jan 6, 20251.16001.16001.11001.11001.1100848,140
Jan 3, 20251.22001.22001.16001.16001.16001,933,982
Jan 2, 20251.29001.31001.22001.22001.22002,779,514
Jan 1, 20251.23001.31001.20001.28001.28002,001,619
Dec 31, 20241.31001.34001.25001.25001.25001,825,919
Dec 30, 20241.40001.41001.31001.31001.31001,814,240