Quadrant Televentures Limited (QUADRANT.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:50PM IST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 2.1500 | 2.2100 | 2.0500 | 2.1800 | 2.1800 | 885,906 |
| 13 Jun 2024 | 2.1500 | 2.2000 | 2.0700 | 2.1200 | 2.1200 | 1,046,063 |
| 12 Jun 2024 | 2.1200 | 2.1500 | 2.0600 | 2.1200 | 2.1200 | 1,367,360 |
| 11 Jun 2024 | 1.9700 | 2.0500 | 1.9000 | 2.0500 | 2.0500 | 971,039 |
| 10 Jun 2024 | 1.9600 | 1.9600 | 1.8500 | 1.9600 | 1.9600 | 825,539 |
| 07 Jun 2024 | 1.8000 | 1.8700 | 1.8000 | 1.8700 | 1.8700 | 502,317 |
| 06 Jun 2024 | 1.6800 | 1.7900 | 1.6300 | 1.7900 | 1.7900 | 622,166 |
| 05 Jun 2024 | 1.8400 | 1.8400 | 1.7100 | 1.7100 | 1.7100 | 622,112 |
| 04 Jun 2024 | 1.9200 | 1.9500 | 1.8000 | 1.8000 | 1.8000 | 568,937 |
| 03 Jun 2024 | 1.9000 | 1.9500 | 1.8300 | 1.8900 | 1.8900 | 718,272 |
| 31 May 2024 | 1.9800 | 1.9800 | 1.8300 | 1.8600 | 1.8600 | 568,894 |
| 30 May 2024 | 1.9000 | 1.9400 | 1.8700 | 1.9100 | 1.9100 | 480,432 |
| 29 May 2024 | 1.9000 | 1.9300 | 1.8000 | 1.8600 | 1.8600 | 354,979 |
| 28 May 2024 | 1.9800 | 2.0000 | 1.8600 | 1.8700 | 1.8700 | 595,427 |
| 27 May 2024 | 1.9900 | 2.0000 | 1.9000 | 1.9500 | 1.9500 | 572,314 |
| 24 May 2024 | 2.0400 | 2.0500 | 1.9200 | 1.9900 | 1.9900 | 328,968 |
| 23 May 2024 | 2.0000 | 2.0500 | 1.9600 | 1.9800 | 1.9800 | 491,064 |
| 22 May 2024 | 1.9800 | 2.0000 | 1.8600 | 1.9800 | 1.9800 | 695,177 |
| 21 May 2024 | 2.0400 | 2.0700 | 1.9000 | 1.9200 | 1.9200 | 408,499 |
| 17 May 2024 | 2.0000 | 2.0500 | 1.8800 | 1.9800 | 1.9800 | 287,818 |
| 16 May 2024 | 2.0500 | 2.1000 | 1.9500 | 1.9600 | 1.9600 | 333,360 |
| 15 May 2024 | 2.0300 | 2.1000 | 1.9300 | 2.0300 | 2.0300 | 449,812 |
| 14 May 2024 | 1.8500 | 2.0300 | 1.8500 | 2.0200 | 2.0200 | 544,484 |
| 13 May 2024 | 2.0700 | 2.0700 | 1.9400 | 1.9400 | 1.9400 | 510,055 |
| 10 May 2024 | 2.0800 | 2.0800 | 1.9000 | 2.0400 | 2.0400 | 1,634,233 |
| 09 May 2024 | 1.9500 | 1.9900 | 1.8100 | 1.9900 | 1.9900 | 748,445 |
| 08 May 2024 | 1.8700 | 1.9000 | 1.8000 | 1.9000 | 1.9000 | 557,938 |
| 07 May 2024 | 1.8000 | 1.8100 | 1.6500 | 1.8100 | 1.8100 | 854,571 |
| 06 May 2024 | 1.7200 | 1.7300 | 1.6300 | 1.7300 | 1.7300 | 527,392 |
| 03 May 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 140,877 |
| 02 May 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 222,510 |
| 30 Apr 2024 | 1.7200 | 1.7200 | 1.7100 | 1.7100 | 1.7100 | 182,394 |
| 29 Apr 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 191,995 |
| 26 Apr 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 174,476 |
| 25 Apr 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 242,079 |
| 24 Apr 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 149,053 |
| 23 Apr 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 116,210 |
| 22 Apr 2024 | 1.5600 | 1.5900 | 1.5600 | 1.5900 | 1.5900 | 173,342 |
| 19 Apr 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 171,353 |
| 18 Apr 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 246,417 |
| 16 Apr 2024 | 1.6500 | 1.6500 | 1.6200 | 1.6200 | 1.6200 | 213,890 |
| 15 Apr 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 123,983 |
| 12 Apr 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 169,477 |
| 10 Apr 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 144,257 |
| 09 Apr 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 124,735 |
| 08 Apr 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 145,127 |
| 05 Apr 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 162,881 |
| 04 Apr 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 98,911 |
| 03 Apr 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 288,771 |
| 02 Apr 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 120,858 |
| 01 Apr 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 176,035 |
| 28 Mar 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1,126,332 |
| 27 Mar 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1,143,189 |
| 26 Mar 2024 | 2.0600 | 2.1300 | 1.9400 | 2.0200 | 2.0200 | 815,087 |
| 22 Mar 2024 | 2.0300 | 2.0500 | 1.9600 | 2.0400 | 2.0400 | 965,068 |
| 21 Mar 2024 | 1.8700 | 1.9600 | 1.8600 | 1.9600 | 1.9600 | 575,219 |
| 20 Mar 2024 | 1.9000 | 1.9900 | 1.8100 | 1.8700 | 1.8700 | 602,545 |
| 19 Mar 2024 | 1.9000 | 1.9000 | 1.8500 | 1.9000 | 1.9000 | 607,133 |
| 18 Mar 2024 | 1.7000 | 1.8100 | 1.6500 | 1.8100 | 1.8100 | 316,493 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 446,521 |
| 13 Mar 2024 | 2.0700 | 2.0700 | 1.9000 | 1.9000 | 1.9000 | 749,939 |
| 12 Mar 2024 | 1.9500 | 1.9900 | 1.9400 | 1.9900 | 1.9900 | 736,320 |
| 11 Mar 2024 | 1.8100 | 1.9000 | 1.8000 | 1.9000 | 1.9000 | 957,627 |
| 07 Mar 2024 | 1.8600 | 1.8600 | 1.8100 | 1.8100 | 1.8100 | 572,033 |
| 06 Mar 2024 | 1.9000 | 1.9500 | 1.9000 | 1.9000 | 1.9000 | 505,928 |
| 05 Mar 2024 | 1.9900 | 2.1000 | 1.9900 | 1.9900 | 1.9900 | 737,159 |
| 04 Mar 2024 | 2.1900 | 2.2200 | 2.0900 | 2.0900 | 2.0900 | 832,770 |
| 01 Mar 2024 | 2.2100 | 2.4300 | 2.2100 | 2.2700 | 2.2700 | 2,170,548 |
| 29 Feb 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 240,251 |
| 28 Feb 2024 | 2.5000 | 2.5300 | 2.4400 | 2.4400 | 2.4400 | 1,290,961 |
| 27 Feb 2024 | 2.4800 | 2.5600 | 2.4800 | 2.5600 | 2.5600 | 4,501,102 |
| 26 Feb 2024 | 2.2200 | 2.4400 | 2.2200 | 2.4400 | 2.4400 | 7,103,639 |
| 23 Feb 2024 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 518,494 |
| 22 Feb 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 827,415 |
| 21 Feb 2024 | 2.8300 | 2.8300 | 2.5700 | 2.5700 | 2.5700 | 7,479,746 |
| 20 Feb 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 1,032,769 |
| 19 Feb 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 1,036,736 |
| 16 Feb 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 921,684 |
| 15 Feb 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 1,131,474 |
| 14 Feb 2024 | 2.2400 | 2.2400 | 2.2000 | 2.2400 | 2.2400 | 10,318,833 |
| 13 Feb 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 718,653 |
| 12 Feb 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 1,275,582 |
| 09 Feb 2024 | 1.9500 | 1.9500 | 1.7600 | 1.9500 | 1.9500 | 6,586,743 |
| 08 Feb 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 772,328 |
| 07 Feb 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 750,090 |
| 06 Feb 2024 | 1.4700 | 1.4800 | 1.4500 | 1.4800 | 1.4800 | 860,769 |
| 05 Feb 2024 | 1.4000 | 1.4100 | 1.3700 | 1.4100 | 1.4100 | 937,904 |
| 02 Feb 2024 | 1.3800 | 1.4000 | 1.3400 | 1.3500 | 1.3500 | 561,332 |
| 01 Feb 2024 | 1.4100 | 1.4100 | 1.3300 | 1.3600 | 1.3600 | 784,951 |
| 31 Jan 2024 | 1.3500 | 1.3800 | 1.3200 | 1.3800 | 1.3800 | 1,071,433 |
| 30 Jan 2024 | 1.4000 | 1.4000 | 1.3100 | 1.3200 | 1.3200 | 967,614 |
| 29 Jan 2024 | 1.3500 | 1.3900 | 1.3200 | 1.3700 | 1.3700 | 850,564 |
| 25 Jan 2024 | 1.3900 | 1.3900 | 1.3000 | 1.3400 | 1.3400 | 553,322 |
| 24 Jan 2024 | 1.3400 | 1.4700 | 1.3400 | 1.3500 | 1.3500 | 1,088,761 |
| 23 Jan 2024 | 1.4300 | 1.4300 | 1.3200 | 1.4100 | 1.4100 | 1,100,741 |
| 19 Jan 2024 | 1.3300 | 1.3300 | 1.3100 | 1.3100 | 1.3100 | 287,944 |
| 18 Jan 2024 | 1.3100 | 1.3300 | 1.3100 | 1.3300 | 1.3300 | 448,844 |
| 17 Jan 2024 | 1.3200 | 1.3200 | 1.3100 | 1.3100 | 1.3100 | 407,584 |
| 16 Jan 2024 | 1.3200 | 1.3200 | 1.3000 | 1.3000 | 1.3000 | 457,448 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.