Price Data Selection & Download
Quint Digital Media Share Price All Time Records & Statistics (Apr 2026 - Sep 2026)
106 daily OHLCV records on NSE from April 2026 to Sept. 2026.
Share Price All Time High
₹70.02
September 18, 2026
NSE Exchange
Share Price All Time Low
₹33.45
April 22, 2026
NSE Exchange
Highest Volume Trading Day
668,824
September 18, 2026 • ₹70.02
NSE Exchange
Share Price History Data (Apr 2026 - Sep 2026)
QUINT daily open, high, low, close and volume (OHLCV) on NSE — 106 records.
Total Records
106
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹67.52 | ₹70.02 | ₹58.56 | ₹70.02 | 668,824 |
| 2026-09-17 | ₹63.66 | ₹63.66 | ₹63.66 | ₹63.66 | 216,505 |
| 2026-09-16 | ₹57.88 | ₹57.88 | ₹57.88 | ₹57.88 | 41,492 |
| 2026-09-15 | ₹43.50 | ₹48.24 | ₹41.00 | ₹48.24 | 43,332 |
| 2026-09-11 | ₹39.23 | ₹41.48 | ₹38.49 | ₹40.20 | 13,066 |
| 2026-09-10 | ₹39.50 | ₹39.90 | ₹39.10 | ₹39.23 | 5,768 |
| 2026-09-09 | ₹40.40 | ₹40.40 | ₹38.67 | ₹39.51 | 5,717 |
| 2026-09-08 | ₹39.01 | ₹41.00 | ₹39.01 | ₹39.85 | 7,175 |
| 2026-09-07 | ₹40.68 | ₹41.00 | ₹38.22 | ₹39.30 | 7,999 |
| 2026-09-04 | ₹41.00 | ₹41.35 | ₹39.03 | ₹40.68 | 9,343 |
| 2026-09-03 | ₹39.10 | ₹40.62 | ₹39.10 | ₹39.91 | 1,242 |
| 2026-09-02 | ₹40.10 | ₹40.29 | ₹38.75 | ₹39.44 | 1,281 |
| 2026-09-01 | ₹41.40 | ₹41.40 | ₹39.99 | ₹40.97 | 2,670 |
| 2026-08-31 | ₹42.99 | ₹43.00 | ₹40.00 | ₹41.02 | 9,637 |
| 2026-08-28 | ₹41.00 | ₹42.00 | ₹40.00 | ₹40.74 | 5,809 |
| 2026-08-27 | ₹43.90 | ₹43.90 | ₹39.23 | ₹40.26 | 13,432 |
| 2026-08-26 | ₹42.21 | ₹44.85 | ₹39.01 | ₹41.01 | 29,949 |
| 2026-08-25 | ₹42.79 | ₹46.00 | ₹39.97 | ₹43.64 | 30,067 |
| 2026-08-24 | ₹40.35 | ₹41.75 | ₹38.56 | ₹40.51 | 28,716 |
| 2026-08-21 | ₹38.00 | ₹41.80 | ₹36.80 | ₹40.34 | 65,255 |
| 2026-08-20 | ₹38.00 | ₹39.64 | ₹35.58 | ₹36.51 | 26,656 |
| 2026-08-19 | ₹38.11 | ₹38.11 | ₹36.05 | ₹36.18 | 9,422 |
| 2026-08-18 | ₹37.06 | ₹38.50 | ₹36.00 | ₹37.36 | 16,736 |
| 2026-08-17 | ₹38.75 | ₹38.80 | ₹36.00 | ₹37.36 | 16,983 |
| 2026-08-14 | ₹37.16 | ₹38.84 | ₹36.70 | ₹37.56 | 3,162 |
| 2026-08-13 | ₹39.00 | ₹39.00 | ₹36.31 | ₹37.54 | 1,336 |
| 2026-08-12 | ₹38.80 | ₹39.84 | ₹36.16 | ₹37.92 | 2,334 |
| 2026-08-11 | ₹37.10 | ₹38.50 | ₹36.88 | ₹38.44 | 4,168 |
| 2026-08-10 | ₹38.24 | ₹39.20 | ₹36.92 | ₹37.06 | 3,612 |
| 2026-08-07 | ₹37.51 | ₹40.00 | ₹37.00 | ₹37.48 | 3,954 |
| 2026-08-06 | ₹39.89 | ₹39.89 | ₹39.86 | ₹39.86 | 269 |
| 2026-08-05 | ₹40.49 | ₹40.49 | ₹38.61 | ₹39.89 | 70 |
| 2026-08-04 | ₹39.00 | ₹39.10 | ₹37.11 | ₹38.90 | 2,338 |
| 2026-08-03 | ₹39.49 | ₹39.98 | ₹38.00 | ₹38.99 | 2,443 |
| 2026-07-31 | ₹42.00 | ₹42.00 | ₹37.00 | ₹39.30 | 1,706 |
| 2026-07-30 | ₹38.70 | ₹39.00 | ₹38.40 | ₹38.99 | 3,092 |
| 2026-07-29 | ₹38.00 | ₹38.89 | ₹37.00 | ₹38.70 | 481 |
| 2026-07-28 | ₹39.00 | ₹39.00 | ₹36.55 | ₹37.14 | 645 |
| 2026-07-27 | ₹38.64 | ₹39.99 | ₹36.00 | ₹37.35 | 1,083 |
| 2026-07-24 | ₹38.64 | ₹38.64 | ₹38.64 | ₹38.64 | 210 |
| 2026-07-23 | ₹38.16 | ₹38.16 | ₹38.16 | ₹38.16 | 172 |
| 2026-07-22 | ₹38.20 | ₹39.90 | ₹38.16 | ₹38.16 | 72 |
| 2026-07-21 | ₹38.06 | ₹40.50 | ₹38.06 | ₹38.20 | 466 |
| 2026-07-20 | ₹39.54 | ₹39.99 | ₹37.58 | ₹39.10 | 5,037 |
| 2026-07-17 | ₹39.80 | ₹40.00 | ₹37.11 | ₹38.76 | 1,244 |
| 2026-07-16 | ₹39.19 | ₹40.00 | ₹39.00 | ₹39.80 | 1,110 |
| 2026-07-15 | ₹40.29 | ₹40.29 | ₹38.16 | ₹39.19 | 3,300 |
| 2026-07-14 | ₹41.99 | ₹41.99 | ₹39.30 | ₹39.50 | 538 |
| 2026-07-13 | ₹39.30 | ₹40.17 | ₹37.67 | ₹39.37 | 1,721 |
| 2026-07-10 | ₹40.00 | ₹40.00 | ₹39.20 | ₹39.20 | 1,363 |
| 2026-07-09 | ₹39.09 | ₹39.50 | ₹39.09 | ₹39.49 | 1,068 |
| 2026-07-08 | ₹39.29 | ₹40.00 | ₹38.99 | ₹39.09 | 5,571 |
| 2026-07-07 | ₹40.00 | ₹40.00 | ₹39.94 | ₹39.94 | 203 |
| 2026-07-06 | ₹40.00 | ₹40.00 | ₹39.49 | ₹39.54 | 5,594 |
| 2026-07-03 | ₹41.40 | ₹41.40 | ₹39.20 | ₹39.98 | 7,375 |
| 2026-07-02 | ₹40.06 | ₹41.00 | ₹40.00 | ₹40.00 | 2,942 |
| 2026-07-01 | ₹42.50 | ₹42.50 | ₹39.60 | ₹40.15 | 6,107 |
| 2026-06-30 | ₹41.90 | ₹42.99 | ₹41.00 | ₹41.37 | 81 |
| 2026-06-29 | ₹40.50 | ₹42.00 | ₹40.50 | ₹40.52 | 1,043 |
| 2026-06-25 | ₹43.00 | ₹43.00 | ₹41.05 | ₹41.51 | 3,812 |
| 2026-06-24 | ₹41.70 | ₹44.36 | ₹41.70 | ₹44.36 | 6 |
| 2026-06-23 | ₹43.00 | ₹44.99 | ₹42.50 | ₹44.56 | 10,105 |
| 2026-06-22 | ₹37.60 | ₹43.85 | ₹37.60 | ₹43.77 | 3,157 |
| 2026-06-19 | ₹42.50 | ₹43.95 | ₹42.00 | ₹43.18 | 1,033 |
| 2026-06-18 | ₹42.00 | ₹43.50 | ₹42.00 | ₹43.25 | 7,359 |
| 2026-06-17 | ₹39.50 | ₹42.60 | ₹39.50 | ₹42.40 | 1,711 |
| 2026-06-16 | ₹43.49 | ₹43.49 | ₹40.00 | ₹41.20 | 11,497 |
| 2026-06-15 | ₹44.00 | ₹44.00 | ₹40.90 | ₹43.00 | 1,401 |
| 2026-06-12 | ₹43.55 | ₹43.55 | ₹41.75 | ₹42.85 | 2,223 |
| 2026-06-11 | ₹41.85 | ₹43.90 | ₹41.85 | ₹43.55 | 4,584 |
| 2026-06-10 | ₹42.50 | ₹43.65 | ₹41.94 | ₹42.95 | 6,551 |
| 2026-06-09 | ₹41.76 | ₹42.78 | ₹41.00 | ₹42.40 | 11,835 |
| 2026-06-08 | ₹40.90 | ₹42.46 | ₹38.56 | ₹41.68 | 15,340 |
| 2026-06-05 | ₹39.50 | ₹41.50 | ₹39.49 | ₹39.51 | 9,373 |
| 2026-06-04 | ₹41.00 | ₹41.50 | ₹39.90 | ₹40.46 | 7,256 |
| 2026-06-03 | ₹40.00 | ₹40.00 | ₹39.87 | ₹39.90 | 409 |
| 2026-06-02 | ₹39.94 | ₹39.94 | ₹36.01 | ₹39.88 | 8,009 |
| 2026-06-01 | ₹40.00 | ₹41.50 | ₹37.59 | ₹38.43 | 9,700 |
| 2026-05-29 | ₹43.99 | ₹43.99 | ₹41.00 | ₹41.25 | 6,362 |
| 2026-05-27 | ₹41.80 | ₹41.80 | ₹39.07 | ₹39.95 | 4,449 |
| 2026-05-26 | ₹41.00 | ₹41.90 | ₹40.00 | ₹40.35 | 6,374 |
| 2026-05-25 | ₹40.51 | ₹43.20 | ₹40.51 | ₹41.10 | 13,730 |
| 2026-05-22 | ₹41.50 | ₹41.50 | ₹40.00 | ₹40.00 | 2,428 |
| 2026-05-21 | ₹38.90 | ₹42.00 | ₹38.90 | ₹41.50 | 482 |
| 2026-05-20 | ₹40.55 | ₹40.55 | ₹37.55 | ₹38.90 | 6,834 |
| 2026-05-19 | ₹38.58 | ₹39.90 | ₹37.76 | ₹39.84 | 2,138 |
| 2026-05-18 | ₹39.99 | ₹39.99 | ₹37.06 | ₹38.58 | 1,993 |
| 2026-05-15 | ₹41.00 | ₹41.00 | ₹36.58 | ₹37.42 | 1,927 |
| 2026-05-14 | ₹43.29 | ₹43.29 | ₹37.50 | ₹38.79 | 3,697 |
| 2026-05-13 | ₹39.55 | ₹43.29 | ₹38.55 | ₹40.23 | 1,145 |
| 2026-05-12 | ₹41.21 | ₹41.21 | ₹39.69 | ₹39.91 | 350 |
| 2026-05-11 | ₹44.00 | ₹44.00 | ₹40.00 | ₹41.23 | 1,036 |
| 2026-05-08 | ₹43.24 | ₹45.00 | ₹41.20 | ₹41.94 | 2,316 |
| 2026-05-07 | ₹41.20 | ₹43.24 | ₹41.20 | ₹43.24 | 614 |
| 2026-05-06 | ₹42.55 | ₹42.55 | ₹40.21 | ₹42.07 | 2,309 |
| 2026-05-05 | ₹42.00 | ₹42.55 | ₹42.00 | ₹42.10 | 10,809 |
| 2026-05-04 | ₹47.69 | ₹47.69 | ₹41.02 | ₹42.00 | 6,996 |
| 2026-04-30 | ₹44.55 | ₹44.55 | ₹39.75 | ₹41.10 | 3,690 |
| 2026-04-29 | ₹40.80 | ₹40.80 | ₹38.10 | ₹39.75 | 1,341 |
| 2026-04-28 | ₹39.50 | ₹41.45 | ₹39.50 | ₹39.50 | 195 |
| 2026-04-27 | ₹37.55 | ₹41.90 | ₹37.55 | ₹38.95 | 2,382 |
| 2026-04-24 | ₹40.20 | ₹40.25 | ₹38.10 | ₹38.15 | 410 |
| 2026-04-23 | ₹41.90 | ₹41.90 | ₹38.10 | ₹40.00 | 6,818 |
| 2026-04-22 | ₹38.20 | ₹42.40 | ₹33.45 | ₹38.70 | 7,742 |
| 2026-04-21 | ₹41.85 | ₹41.85 | ₹37.20 | ₹40.85 | 3,102 |
| 2026-04-20 | ₹43.00 | ₹43.00 | ₹38.15 | ₹42.70 | 216 |
Quint Digital Media Share Price Performance Analysis (Apr 2026 - Sep 2026)
QUINT price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+63.98%
₹42.70 → ₹70.02
Year to Date
Price Volatility
10.93%
Low Volatility
Year to Date
Average Daily Volume
14,814
Year to Date Average
NSE Exchange
Quint Digital Media Share Price History – Frequently Asked Questions
Common questions about QUINT historical data and records. For live price, key ratios and fundamentals, see Quint Digital Media share price today.
What is the all-time high share price of Quint Digital Media (QUINT)?
The all-time high share price of Quint Digital Media was ₹70.02 recorded on September 18, 2026 on the NSE exchange.
What is the all-time low share price of Quint Digital Media (QUINT)?
The all-time low share price of Quint Digital Media was ₹33.45 recorded on April 22, 2026 on the NSE exchange.
How can I download QUINT historical share price data?
You can download Quint Digital Media historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for QUINT shares?
The highest trading volume day for Quint Digital Media was 668,824 shares traded on September 18, 2026 on the NSE exchange, with share price at ₹70.02.