Quint Digital

Quint Digital Ltd Historical Data

NSEBSE

₹53.5

(2.88%)

Oct 1, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

02/09/2025

To Date

02/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
02-Sep-2025	48.48	48.48	46.2	46.69	22	26,297	540
03-Sep-2025	46.9	48.4	46.9	46.92	23	69,723	1,335
04-Sep-2025	48.3	48.3	46.7	47.8	13	27,652	400
05-Sep-2025	47.9	47.9	46.01	47.9	36	11,080	217
08-Sep-2025	47.9	49.25	46.66	49.25	32	1,97,250	2,960
09-Sep-2025	47.41	48.59	47.41	47.45	22	17,897	328
10-Sep-2025	47.06	49	46.5	47.06	50	3,04,790	3,221
11-Sep-2025	48.48	49.4	45.01	48.81	58	1,31,864	2,187
12-Sep-2025	49.4	51.25	49.24	51.25	71	4,33,927	7,414
15-Sep-2025	53.81	53.81	50.02	51.34	66	2,50,281	3,684
16-Sep-2025	52.45	53.4	51	52.59	38	1,68,107	3,250
17-Sep-2025	55	55.21	53	55.18	74	4,76,784	8,079
18-Sep-2025	57.5	57.89	55.75	56.18	73	2,96,835	4,002
19-Sep-2025	57.5	57.5	53.38	53.79	90	3,38,789	4,879
22-Sep-2025	56	56	51.5	52.27	48	1,16,193	1,501
23-Sep-2025	52.01	53.01	50.02	50.26	41	1,29,978	2,167
24-Sep-2025	50.27	51	49.06	49.5	22	1,22,808	1,693
25-Sep-2025	50	51.97	50	51.5	25	1,45,982	2,722
26-Sep-2025	53.5	53.5	51.5	51.5	6	22,496	434
29-Sep-2025	52.5	52.5	52.2	52.2	8	18,499	353
30-Sep-2025	52.2	52.2	52	52	7	32,721	628
01-Oct-2025	50	54	49.4	53.5	31	2,96,205	5,292

Quint Digital: Related NEWS

No Record Found

Invest wise with Expert advice