Quint Digital

Quint Digital Ltd Historical Data

NSEBSE

₹40.61

(-3.49%)

Nov 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

14/10/2025

To Date

14/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
15-Oct-2025	48.36	50.3	48.01	48.68	25	2,23,451	4,565
16-Oct-2025	50	50	46.5	46.61	37	3,71,698	7,787
17-Oct-2025	46.7	47.5	45	47.45	59	7,99,415	16,125
20-Oct-2025	47.45	49.7	46	49.7	10	4,071	81
21-Oct-2025	49.6	49.7	49.6	49.69	4	25,590	515
23-Oct-2025	51.85	51.85	47.21	47.21	56	1,91,912	4,053
24-Oct-2025	48.5	48.5	44.85	44.9	140	10,87,773	18,691
27-Oct-2025	47	47	43.25	44.05	96	11,83,914	23,292
28-Oct-2025	44.93	45	43	43.32	90	14,88,834	32,096
29-Oct-2025	44.37	44.37	43	44.3	52	5,68,843	11,771
30-Oct-2025	44.25	45.4	43.3	43.48	40	2,05,230	3,917
31-Oct-2025	45.4	45.4	43.61	44.7	70	4,88,675	8,875
03-Nov-2025	44.7	45.15	42.47	43.98	123	7,67,323	12,804
04-Nov-2025	43.1	44.95	42.33	42.39	81	4,46,076	7,670
06-Nov-2025	42.33	44.4	41.51	42.94	69	4,13,436	8,716
07-Nov-2025	43.8	44.2	41.51	42.51	37	2,44,473	4,194
10-Nov-2025	43.98	43.99	40.5	42.67	73	4,19,934	7,671
11-Nov-2025	42.1	43	40.6	41.34	59	3,39,637	5,393
12-Nov-2025	42.06	43	40.01	40.92	77	6,99,253	13,890
13-Nov-2025	42.87	42.87	40.02	42.08	46	2,41,628	3,855
14-Nov-2025	42.08	42.08	40.11	40.61	42	1,97,168	4,318

Quint Digital: Related NEWS

No Record Found

Invest wise with Expert advice