UK markets open in 1 hour 14 minutes
NIKKEI 225
38,806.38 -116.62 (-0.30%) HANG SENG
18,469.19 +66.19 (+0.36%) CRUDE OIL
73.29 -0.93 (-1.25%) GOLD FUTURES
2,368.70 -0.60 (-0.03%) DOW
38,571.03 -115.27 (-0.30%) Bitcoin GBP
53,897.08 +220.19 (+0.41%)
Quintegra Solutions Limited (QUINTEGRA.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
As of 02:41PM IST. Market open.
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 2.6600 | 2.6600 | 2.6000 | 2.6600 | 2.6600 | 5,324 |
| 31 May 2024 | - | - | - | - | - | - |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | - | - | - | - | - | - |
| 28 May 2024 | - | - | - | - | - | - |
| 27 May 2024 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 250 |
| 24 May 2024 | - | - | - | - | - | - |
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 3,559 |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | - | - | - | - | - | - |
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 14,887 |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | - | - | - | - | - | - |
| 06 May 2024 | 2.2000 | 2.2000 | 2.0000 | 2.2000 | 2.2000 | 3,697 |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | 2.0500 | 2.1000 | 2.0000 | 2.1000 | 2.1000 | 2,013 |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | 2.1400 | 2.1400 | 2.0000 | 2.0000 | 2.0000 | 3,502 |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 1.9000 | 2.1000 | 1.9000 | 2.1000 | 2.1000 | 17,101 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 2.0000 | 2.1000 | 2.0000 | 2.0000 | 2.0000 | 23,224 |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 01 Apr 2024 | 2.1800 | 2.1800 | 1.9800 | 2.0000 | 2.0000 | 4,943 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | 2.0200 | 2.0900 | 2.0200 | 2.0800 | 2.0800 | 8,029 |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 1.9800 | 2.0200 | 1.9800 | 2.0200 | 2.0200 | 1,728 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 1.9000 | 1.9900 | 1.8700 | 1.9800 | 1.9800 | 49,594 |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | 1.8600 | 1.9000 | 1.7300 | 1.9000 | 1.9000 | 34,927 |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 15,426 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | 2.0100 | 2.0100 | 1.9100 | 1.9100 | 1.9100 | 3,597 |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | 1.9000 | 2.0100 | 1.9000 | 2.0100 | 2.0100 | 36,133 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | 1.7400 | 1.9200 | 1.7400 | 1.9200 | 1.9200 | 33,502 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | 1.7600 | 1.8300 | 1.7600 | 1.8300 | 1.8300 | 1,321 |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 67,051 |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1,550 |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1,900 |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| *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.