Quint Digital

Quint Digital Ltd Historical Data

NSEBSE

₹46.32

(0.32%)

Jun 20, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/05/2025

To Date

22/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-May-2025	62.5	62.5	59.02	60.3	35	9,41,801	13,823
26-May-2025	59	61.9	58.9	60.08	73	2,84,933	3,375
27-May-2025	62.99	62.99	59.01	60.26	47	3,00,214	2,818
28-May-2025	61	61	57.95	58.35	42	3,24,867	4,794
29-May-2025	59.56	59.56	58.3	58.84	50	4,67,927	4,678
30-May-2025	60	60	58.81	59	40	2,31,78,362	3,89,358
02-Jun-2025	59	59.5	57	57.89	95	7,75,124	10,974
03-Jun-2025	58.06	58.64	57.18	57.4	31	1,01,195	1,379
04-Jun-2025	57	57.76	56.12	56.99	40	1,08,611	1,129
05-Jun-2025	56.03	60	56	59.66	97	15,88,776	24,294
06-Jun-2025	56.6	58.88	56.6	57.06	65	1,98,116	1,968
09-Jun-2025	58.49	58.49	55.05	55.77	105	5,13,336	7,008
10-Jun-2025	55.7	56.7	55	55.31	163	14,63,571	16,029
11-Jun-2025	55.86	56.74	54	55.05	140	24,59,269	41,731
12-Jun-2025	55.19	55.19	53.99	54.08	69	3,19,956	4,190
13-Jun-2025	54.99	55	53	53.88	96	11,76,472	15,556
16-Jun-2025	54.1	54.1	51.11	51.47	122	7,29,748	11,382
17-Jun-2025	52.06	52.06	49.6	49.77	119	12,41,192	21,595
18-Jun-2025	51.59	51.59	47.75	48.02	123	14,39,087	24,512
19-Jun-2025	49.99	51.49	43	46.17	248	16,02,221	20,393
20-Jun-2025	46.17	48.46	45	46.32	154	9,42,277	16,789

Quint Digital: Related NEWS

No Record Found

Invest wise with Expert advice