Quint Digital

Quint Digital Ltd Historical Data

NSEBSE

₹40.6

(0.00%)

Dec 4, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

05/11/2025

To Date

05/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
17-Nov-2025	41.6	42.25	40	40.15	42	1,42,393	3,073
18-Nov-2025	40.5	41.5	40	40.48	30	76,813	1,807
19-Nov-2025	41.3	41.5	40.21	40.44	65	3,73,438	6,755
20-Nov-2025	40.98	40.99	40	40.06	34	1,90,706	3,956
21-Nov-2025	38.52	40.89	38.11	38.98	106	7,97,798	16,230
24-Nov-2025	39.17	40.82	39.17	40.74	54	5,00,269	9,521
25-Nov-2025	42.39	42.39	40.35	40.92	13	33,591	611
26-Nov-2025	41.49	41.5	41.42	41.5	11	27,830	472
27-Nov-2025	41.51	41.51	40.85	41.5	19	1,18,094	2,864
28-Nov-2025	43.39	43.39	39.9	40.94	39	1,43,280	2,036
01-Dec-2025	40.12	40.9	39.25	39.66	36	5,12,746	10,432
02-Dec-2025	39.09	40	39	39.84	16	19,003	448
03-Dec-2025	41.83	41.83	39.06	40.6	46	3,13,834	4,813
04-Dec-2025	40.6	40.6	40.6	40.6	14	1,92,403	1,765

Quint Digital: Related NEWS

No Record Found

Invest wise with Expert advice