Quint Digital

Quint Digital Ltd Historical Data

NSEBSE

₹51.79

(-4.57%)

Aug 1, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

02/07/2025

To Date

02/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Jul-2025	47.99	48.8	46.2	47.52	53	1,74,764	2,567
04-Jul-2025	47.99	47.99	45.51	47.86	49	74,684	1,099
07-Jul-2025	47	47	44.12	45.42	79	3,80,991	5,920
08-Jul-2025	45.56	46.95	45.42	46.45	58	5,08,148	6,354
09-Jul-2025	45.56	46.23	45	45.49	50	1,08,492	2,326
10-Jul-2025	45.71	46.93	44	45.89	53	2,79,766	4,745
11-Jul-2025	45.89	45.89	43.2	43.92	38	54,705	957
14-Jul-2025	48.96	48.96	45	47.84	108	4,47,912	5,362
15-Jul-2025	47.6	48.48	46.3	48.14	56	98,929	1,327
16-Jul-2025	48.99	48.99	44.3	47.49	67	2,19,813	3,936
17-Jul-2025	49.99	49.99	46.5	47.95	49	66,996	988
18-Jul-2025	47.94	57.54	47.93	57.53	382	63,35,666	99,781
21-Jul-2025	60.88	69.03	60.88	69.03	901	1,16,07,966	1,16,569
22-Jul-2025	69.05	69.95	62.13	62.13	396	54,95,742	45,972
23-Jul-2025	60	61	56.46	57.91	308	23,95,141	18,745
24-Jul-2025	61.69	61.69	56.5	58.96	78	4,06,134	4,780
25-Jul-2025	58.97	58.97	53.3	54.21	134	9,39,052	10,794
28-Jul-2025	54	55.4	51.64	54.79	51	1,01,700	1,174
29-Jul-2025	54.78	55.2	54.78	55.2	5	12,884	234
30-Jul-2025	55.47	55.47	52.5	54.27	36	26,475	369
31-Jul-2025	52	54.99	52	54.27	48	84,112	872
01-Aug-2025	54.7	54.7	51.56	51.79	37	3,54,410	6,610

Quint Digital: Related NEWS

No Record Found

Invest wise with Expert advice