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

NSE - Free Realtime Quote INR

Quintegra Solutions Limited (QUINTEGRA.NS)

Compare
1.5400
0.0000
(0.00%)
As of April 7 at 3:25:52 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 9, 20251.54001.54001.54001.54001.5400-
Apr 8, 20251.54001.54001.54001.54001.5400-
Apr 7, 20251.54001.71001.54001.54001.540065,020
Apr 4, 20251.63001.63001.63001.63001.6300-
Apr 3, 20251.63001.63001.63001.63001.6300-
Apr 2, 20251.63001.63001.63001.63001.6300-
Apr 1, 20251.72001.72001.63001.63001.630013,145
Mar 28, 20251.72001.72001.72001.72001.7200-
Mar 27, 20251.72001.72001.72001.72001.7200-
Mar 26, 20251.72001.72001.72001.72001.7200-
Mar 25, 20251.72001.72001.72001.72001.7200-
Mar 24, 20251.91001.91001.72001.72001.720056,189
Mar 21, 20251.82001.82001.82001.82001.8200-
Mar 20, 20251.82001.82001.82001.82001.8200-
Mar 19, 20251.82001.82001.82001.82001.8200-
Mar 18, 20251.82001.82001.82001.82001.8200-
Mar 17, 20251.92001.92001.82001.82001.82002,870
Mar 13, 20251.92001.92001.92001.92001.9200-
Mar 12, 20251.92001.92001.92001.92001.9200-
Mar 11, 20251.92001.92001.92001.92001.9200-
Mar 10, 20252.13002.13001.92001.92001.92001,511
Mar 7, 20252.03002.03002.03002.03002.0300-
Mar 6, 20252.03002.03002.03002.03002.0300-
Mar 5, 20252.03002.03002.03002.03002.0300-
Mar 4, 20252.03002.03002.03002.03002.0300-
Mar 3, 20252.24002.24002.03002.03002.03001,952
Feb 28, 20252.14002.14002.14002.14002.1400-
Feb 27, 20252.14002.14002.14002.14002.1400-
Feb 25, 20252.14002.14002.14002.14002.1400-
Feb 24, 20252.21002.21002.09002.14002.14008,360
Feb 21, 20252.21002.21002.21002.21002.2100-
Feb 20, 20252.21002.21002.21002.21002.2100-
Feb 19, 20252.21002.21002.21002.21002.2100-
Feb 18, 20252.21002.21002.21002.21002.2100-
Feb 17, 20252.21002.21002.21002.21002.2100455
Feb 14, 20252.33002.33002.33002.33002.3300-
Feb 13, 20252.33002.33002.33002.33002.3300-
Feb 12, 20252.33002.33002.33002.33002.3300-
Feb 11, 20252.33002.33002.33002.33002.3300-
Feb 10, 20252.34002.34002.33002.33002.33003,089
Feb 7, 20252.34002.34002.34002.34002.3400-
Feb 6, 20252.34002.34002.34002.34002.3400-
Feb 5, 20252.34002.34002.34002.34002.3400-
Feb 4, 20252.34002.34002.34002.34002.3400-
Feb 3, 20252.40002.40002.28002.34002.340013,752
Feb 1, 20252.40002.40002.40002.40002.4000-
Jan 31, 20252.40002.40002.40002.40002.4000-
Jan 30, 20252.40002.40002.40002.40002.4000-
Jan 29, 20252.40002.40002.40002.40002.4000-
Jan 28, 20252.40002.40002.40002.40002.4000-
Jan 27, 20252.44002.44002.21002.40002.400026,462
Jan 24, 20252.33002.33002.33002.33002.3300-
Jan 23, 20252.33002.33002.33002.33002.3300-
Jan 22, 20252.33002.33002.33002.33002.3300-
Jan 21, 20252.33002.33002.33002.33002.3300-
Jan 20, 20252.35002.44002.23002.33002.330025,085
Jan 17, 20252.35002.35002.35002.35002.3500-
Jan 16, 20252.35002.35002.35002.35002.3500-
Jan 15, 20252.35002.35002.35002.35002.3500-
Jan 14, 20252.35002.35002.35002.35002.3500-
Jan 13, 20252.54002.54002.29002.35002.350027,790
Jan 10, 20252.42002.42002.42002.42002.4200-
Jan 9, 20252.42002.42002.42002.42002.4200-
Jan 8, 20252.42002.42002.42002.42002.4200-
Jan 7, 20252.42002.42002.42002.42002.4200-
Jan 6, 20252.32002.43002.20002.42002.420069,614
Jan 3, 20252.32002.32002.32002.32002.3200-
Jan 2, 20252.32002.32002.32002.32002.3200-
Jan 1, 20252.32002.32002.32002.32002.3200-
Dec 31, 20242.32002.32002.32002.32002.3200-
Dec 30, 20242.32002.32002.11002.32002.320021,221
Dec 27, 20242.21002.21002.21002.21002.2100-
Dec 26, 20242.21002.21002.21002.21002.2100-
Dec 24, 20242.21002.21002.21002.21002.2100-
Dec 23, 20242.20002.21002.11002.21002.210027,889
Dec 20, 20242.11002.11002.11002.11002.1100-
Dec 19, 20242.11002.11002.11002.11002.1100-
Dec 18, 20242.11002.11002.11002.11002.1100-
Dec 17, 20242.11002.11002.11002.11002.1100-
Dec 16, 20242.13002.13001.92002.11002.110032,534
Dec 13, 20242.03002.03002.03002.03002.0300-
Dec 12, 20242.03002.03002.03002.03002.0300-
Dec 11, 20242.03002.03002.03002.03002.0300-
Dec 10, 20242.03002.03002.03002.03002.0300-
Dec 9, 20242.10002.10001.97002.03002.030019,390
Dec 6, 20242.08002.08002.08002.08002.0800-
Dec 5, 20242.08002.08002.08002.08002.0800-
Dec 4, 20242.08002.08002.08002.08002.0800-
Dec 3, 20242.08002.08002.08002.08002.0800-
Dec 2, 20241.99002.08001.99002.08002.080022,046
Nov 29, 20241.99001.99001.99001.99001.9900-
Nov 28, 20241.99001.99001.99001.99001.9900-
Nov 27, 20241.99001.99001.99001.99001.9900-
Nov 26, 20241.99001.99001.99001.99001.9900-
Nov 25, 20241.99001.99001.98001.99001.990033,833
Nov 22, 20241.90001.90001.90001.90001.9000-
Nov 21, 20241.90001.90001.90001.90001.9000-
Nov 19, 20241.90001.90001.90001.90001.9000-
Nov 18, 20241.81001.90001.81001.90001.900050,263
Nov 14, 20241.81001.81001.81001.81001.8100-
Nov 13, 20241.81001.81001.81001.81001.8100-
Nov 12, 20241.81001.81001.81001.81001.8100-
Nov 11, 20241.81001.81001.64001.81001.810050,669
Nov 8, 20241.73001.73001.73001.73001.7300-
Nov 7, 20241.73001.73001.73001.73001.7300-
Nov 6, 20241.73001.73001.73001.73001.7300-
Nov 5, 20241.73001.73001.73001.73001.7300-
Nov 4, 20241.73001.73001.73001.73001.730015,543
Nov 1, 20241.65001.65001.65001.65001.6500-
Oct 31, 20241.65001.65001.65001.65001.6500-
Oct 30, 20241.65001.65001.65001.65001.6500-
Oct 29, 20241.65001.65001.65001.65001.6500-
Oct 28, 20241.58001.65001.50001.65001.650012,127
Oct 25, 20241.58001.58001.58001.58001.5800-
Oct 24, 20241.58001.58001.58001.58001.5800-
Oct 23, 20241.58001.58001.58001.58001.5800-
Oct 22, 20241.58001.58001.58001.58001.5800-
Oct 21, 20241.68001.71001.57001.58001.580018,345
Oct 18, 20241.66001.66001.66001.66001.6600-
Oct 17, 20241.66001.66001.66001.66001.6600-
Oct 16, 20241.66001.66001.66001.66001.6600-
Oct 15, 20241.66001.66001.66001.66001.6600-
Oct 14, 20241.60001.68001.59001.66001.660022,646
Oct 11, 20241.60001.60001.60001.60001.6000-
Oct 10, 20241.60001.60001.60001.60001.6000-
Oct 9, 20241.60001.60001.60001.60001.6000-
Oct 8, 20241.60001.60001.60001.60001.6000-
Oct 7, 20241.71001.71001.54001.60001.600059,033
Oct 4, 20241.63001.63001.63001.63001.6300-
Oct 3, 20241.63001.63001.63001.63001.6300-
Oct 1, 20241.63001.63001.63001.63001.6300-
Sep 30, 20241.63001.63001.49001.63001.630014,108
Sep 27, 20241.56001.56001.56001.56001.5600-
Sep 26, 20241.56001.56001.56001.56001.5600-
Sep 25, 20241.56001.56001.56001.56001.5600-
Sep 24, 20241.56001.56001.56001.56001.5600-
Sep 23, 20241.51001.58001.45001.56001.560034,032
Sep 20, 20241.51001.51001.51001.51001.5100-
Sep 19, 20241.51001.51001.51001.51001.5100-
Sep 18, 20241.51001.51001.51001.51001.5100-
Sep 17, 20241.51001.51001.51001.51001.5100-
Sep 16, 20241.55001.61001.47001.51001.510074,628
Sep 13, 20241.55001.55001.55001.55001.5500-
Sep 12, 20241.55001.55001.55001.55001.5500-
Sep 11, 20241.55001.55001.55001.55001.5500-
Sep 10, 20241.55001.55001.55001.55001.5500-
Sep 9, 20241.58001.60001.54001.55001.550055,008
Sep 6, 20241.63001.63001.63001.63001.6300-
Sep 5, 20241.63001.63001.63001.63001.6300-
Sep 4, 20241.63001.63001.63001.63001.6300-
Sep 3, 20241.63001.63001.63001.63001.6300-
Sep 2, 20241.80001.80001.63001.63001.630040,376
Aug 30, 20241.72001.72001.72001.72001.7200-
Aug 29, 20241.72001.72001.72001.72001.7200-
Aug 28, 20241.72001.72001.72001.72001.7200-
Aug 27, 20241.72001.72001.72001.72001.7200-
Aug 26, 20241.80001.80001.63001.72001.7200138,558
Aug 23, 20241.72001.72001.72001.72001.7200-
Aug 22, 20241.72001.72001.72001.72001.7200-
Aug 21, 20241.72001.72001.72001.72001.7200-
Aug 20, 20241.72001.72001.72001.72001.7200-
Aug 19, 20241.72001.72001.72001.72001.7200117,433
Aug 16, 20241.82001.82001.82001.82001.8200-
Aug 14, 20241.82001.82001.82001.82001.8200-
Aug 13, 20241.82001.82001.82001.82001.8200-
Aug 12, 20241.82001.82001.82001.82001.8200-
Aug 9, 20241.82001.82001.82001.82001.8200-
Aug 8, 20241.82001.82001.82001.82001.8200-
Aug 7, 20241.82001.82001.82001.82001.8200-
Aug 6, 20241.82001.82001.82001.82001.8200-
Aug 5, 20241.92002.01001.82001.82001.82001,297,998
Aug 2, 20241.92001.92001.92001.92001.9200-
Aug 1, 20241.92001.92001.92001.92001.9200-
Jul 31, 20241.92001.92001.92001.92001.9200-
Jul 30, 20241.92001.92001.92001.92001.9200-
Jul 29, 20241.92002.03001.92001.92001.920053,972
Jul 26, 20242.03002.03002.03002.03002.0300-
Jul 25, 20242.03002.03002.03002.03002.0300-
Jul 24, 20242.03002.03002.03002.03002.0300-
Jul 23, 20242.03002.03002.03002.03002.0300-
Jul 22, 20242.14002.14002.03002.03002.03007,606
Jul 19, 20242.14002.14002.14002.14002.1400-
Jul 18, 20242.14002.14002.14002.14002.1400-
Jul 16, 20242.14002.14002.14002.14002.1400-
Jul 15, 20242.14002.37002.14002.14002.140063,747
Jul 12, 20242.26002.26002.26002.26002.2600-
Jul 11, 20242.26002.26002.26002.26002.2600-
Jul 10, 20242.26002.26002.26002.26002.2600-
Jul 9, 20242.26002.26002.26002.26002.2600-
Jul 8, 20242.27002.27002.26002.26002.260089,551
Jul 5, 20242.38002.38002.38002.38002.3800-
Jul 4, 20242.38002.38002.38002.38002.3800-
Jul 3, 20242.38002.38002.38002.38002.3800-
Jul 2, 20242.38002.38002.38002.38002.3800-
Jul 1, 20242.38002.38002.38002.38002.38006,500
Jun 28, 20242.51002.51002.51002.51002.5100-
Jun 27, 20242.51002.51002.51002.51002.5100-
Jun 26, 20242.51002.51002.51002.51002.5100-
Jun 25, 20242.51002.51002.51002.51002.5100-
Jun 24, 20242.55002.55002.51002.51002.51001,779
Jun 21, 20242.65002.65002.65002.65002.6500-
Jun 20, 20242.65002.65002.65002.65002.6500-
Jun 19, 20242.65002.65002.65002.65002.6500-
Jun 18, 20242.40002.65002.40002.65002.65006,262
Jun 14, 20242.53002.53002.53002.53002.5300-
Jun 13, 20242.53002.53002.53002.53002.5300-
Jun 12, 20242.53002.53002.53002.53002.5300-
Jun 11, 20242.53002.53002.53002.53002.5300-
Jun 10, 20242.51002.78002.51002.53002.530025,062
Jun 7, 20242.65002.65002.65002.65002.6500-
Jun 6, 20242.65002.65002.65002.65002.6500-
Jun 5, 20242.65002.65002.65002.65002.6500-
Jun 4, 20242.65002.65002.65002.65002.6500-
Jun 3, 20242.65002.65002.65002.65002.650033,719
May 31, 20242.55002.55002.55002.55002.5500-
May 30, 20242.55002.55002.55002.55002.5500-
May 29, 20242.55002.55002.55002.55002.5500-
May 28, 20242.55002.55002.55002.55002.5500-
May 27, 20242.55002.55002.45002.55002.5500106,299
May 24, 20242.45002.45002.45002.45002.4500-
May 23, 20242.45002.45002.45002.45002.4500-
May 22, 20242.45002.45002.45002.45002.4500-
May 21, 20242.45002.45002.35002.45002.450033,358
May 17, 20242.35002.35002.35002.35002.3500-
May 16, 20242.35002.35002.35002.35002.3500-
May 15, 20242.35002.35002.35002.35002.3500-
May 14, 20242.35002.35002.35002.35002.3500-
May 13, 20242.25002.35002.25002.35002.350025,435
May 10, 20242.25002.25002.25002.25002.2500-
May 9, 20242.25002.25002.25002.25002.2500-
May 8, 20242.25002.25002.25002.25002.2500-
May 7, 20242.25002.25002.25002.25002.2500-
May 6, 20242.15002.25002.15002.25002.250027,470
May 3, 20242.15002.15002.15002.15002.1500-
May 2, 20242.15002.15002.15002.15002.1500-
Apr 30, 20242.15002.15002.15002.15002.1500-
Apr 29, 20242.05002.15001.95002.15002.150050,820
Apr 26, 20242.05002.05002.05002.05002.0500-
Apr 25, 20242.05002.05002.05002.05002.0500-
Apr 24, 20242.05002.05002.05002.05002.0500-
Apr 23, 20242.05002.05002.05002.05002.0500-
Apr 22, 20242.00002.10001.90002.05002.050021,934
Apr 19, 20242.00002.00002.00002.00002.0000-
Apr 18, 20242.00002.00002.00002.00002.0000-
Apr 16, 20242.00002.00002.00002.00002.0000-
Apr 15, 20241.95002.00001.85002.00002.000043,092
Apr 12, 20241.95001.95001.95001.95001.9500-