Price Data Selection & Download
Quadrant Televentures Share Price All Time Records & Statistics (Jan 2008 - Apr 2026)
4278 daily OHLCV records on BSE from Jan. 2008 to April 2026. Explore Quadrant Televentures intrinsic worth to estimate fundamental worth using multiple valuation models.
Share Price All Time High
Share Price All Time Low
Highest Volume Trading Day
Share Price History Data (Jan 2008 - Apr 2026)
QUADRANT daily open, high, low, close and volume (OHLCV) on BSE — 63 records.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-04-30 | ₹0.36 | ₹0.38 | ₹0.36 | ₹0.38 | 1,102,759 |
| 2026-04-29 | ₹0.37 | ₹0.37 | ₹0.37 | ₹0.37 | 228,267 |
| 2026-04-28 | ₹0.38 | ₹0.38 | ₹0.38 | ₹0.38 | 388,282 |
| 2026-04-27 | ₹0.41 | ₹0.41 | ₹0.39 | ₹0.39 | 863,772 |
| 2026-04-24 | ₹0.45 | ₹0.45 | ₹0.41 | ₹0.41 | 1,771,979 |
| 2026-04-23 | ₹0.42 | ₹0.43 | ₹0.40 | ₹0.43 | 1,038,461 |
| 2026-04-22 | ₹0.42 | ₹0.42 | ₹0.40 | ₹0.41 | 1,529,639 |
| 2026-04-21 | ₹0.40 | ₹0.40 | ₹0.38 | ₹0.40 | 2,291,832 |
| 2026-04-20 | ₹0.39 | ₹0.39 | ₹0.39 | ₹0.39 | 845,907 |
| 2026-04-17 | ₹0.38 | ₹0.38 | ₹0.38 | ₹0.38 | 420,905 |
| 2026-04-16 | ₹0.37 | ₹0.37 | ₹0.37 | ₹0.37 | 147,516 |
| 2026-04-15 | ₹0.35 | ₹0.36 | ₹0.35 | ₹0.36 | 876,248 |
| 2026-04-13 | ₹0.35 | ₹0.35 | ₹0.35 | ₹0.35 | 312,491 |
| 2026-04-10 | ₹0.34 | ₹0.34 | ₹0.34 | ₹0.34 | 147,907 |
| 2026-04-09 | ₹0.32 | ₹0.33 | ₹0.32 | ₹0.33 | 621,113 |
| 2026-04-08 | ₹0.32 | ₹0.32 | ₹0.32 | ₹0.32 | 1,275,157 |
| 2026-04-07 | ₹0.29 | ₹0.31 | ₹0.29 | ₹0.31 | 1,971,890 |
| 2026-04-06 | ₹0.30 | ₹0.30 | ₹0.30 | ₹0.30 | 430,175 |
| 2026-04-02 | ₹0.31 | ₹0.31 | ₹0.31 | ₹0.31 | 498,733 |
| 2026-04-01 | ₹0.32 | ₹0.32 | ₹0.32 | ₹0.32 | 443,397 |
| 2026-03-30 | ₹0.33 | ₹0.33 | ₹0.33 | ₹0.33 | 374,772 |
| 2026-03-23 | ₹0.34 | ₹0.35 | ₹0.34 | ₹0.34 | 1,030,926 |
| 2026-03-16 | ₹0.35 | ₹0.35 | ₹0.35 | ₹0.35 | 1,333,787 |
| 2026-03-09 | ₹0.36 | ₹0.36 | ₹0.36 | ₹0.36 | 454,439 |
| 2026-03-02 | ₹0.37 | ₹0.37 | ₹0.37 | ₹0.37 | 107,256 |
| 2026-02-24 | ₹0.38 | ₹0.39 | ₹0.37 | ₹0.38 | 1,586,189 |
| 2026-02-23 | ₹0.38 | ₹0.38 | ₹0.37 | ₹0.38 | 917,430 |
| 2026-02-20 | ₹0.37 | ₹0.37 | ₹0.37 | ₹0.37 | 455,904 |
| 2026-02-19 | ₹0.36 | ₹0.36 | ₹0.35 | ₹0.36 | 1,222,852 |
| 2026-02-18 | ₹0.35 | ₹0.35 | ₹0.35 | ₹0.35 | 304,133 |
| 2026-02-17 | ₹0.34 | ₹0.34 | ₹0.32 | ₹0.34 | 1,780,687 |
| 2026-02-16 | ₹0.33 | ₹0.33 | ₹0.33 | ₹0.33 | 321,848 |
| 2026-02-13 | ₹0.32 | ₹0.32 | ₹0.32 | ₹0.32 | 186,338 |
| 2026-02-12 | ₹0.31 | ₹0.31 | ₹0.31 | ₹0.31 | 817,712 |
| 2026-02-11 | ₹0.30 | ₹0.30 | ₹0.30 | ₹0.30 | 116,842 |
| 2026-02-10 | ₹0.29 | ₹0.29 | ₹0.29 | ₹0.29 | 56,227 |
| 2026-02-09 | ₹0.28 | ₹0.28 | ₹0.28 | ₹0.28 | 209,891 |
| 2026-02-06 | ₹0.26 | ₹0.27 | ₹0.26 | ₹0.27 | 305,518 |
| 2026-02-05 | ₹0.24 | ₹0.26 | ₹0.24 | ₹0.26 | 985,241 |
| 2026-02-04 | ₹0.24 | ₹0.26 | ₹0.24 | ₹0.25 | 729,839 |
| 2026-02-03 | ₹0.24 | ₹0.26 | ₹0.24 | ₹0.25 | 984,603 |
| 2026-02-02 | ₹0.25 | ₹0.25 | ₹0.25 | ₹0.25 | 204,254 |
| 2026-02-01 | ₹0.26 | ₹0.28 | ₹0.26 | ₹0.26 | 297,038 |
| 2026-01-30 | ₹0.27 | ₹0.28 | ₹0.27 | ₹0.27 | 318,855 |
| 2026-01-29 | ₹0.28 | ₹0.29 | ₹0.28 | ₹0.28 | 380,599 |
| 2026-01-28 | ₹0.29 | ₹0.30 | ₹0.29 | ₹0.29 | 135,171 |
| 2026-01-27 | ₹0.30 | ₹0.30 | ₹0.30 | ₹0.30 | 99,940 |
| 2026-01-23 | ₹0.31 | ₹0.31 | ₹0.31 | ₹0.31 | 149,577 |
| 2026-01-22 | ₹0.32 | ₹0.32 | ₹0.32 | ₹0.32 | 69,175 |
| 2026-01-21 | ₹0.33 | ₹0.33 | ₹0.33 | ₹0.33 | 11,628 |
| 2026-01-20 | ₹0.34 | ₹0.34 | ₹0.34 | ₹0.34 | 18,615 |
| 2026-01-19 | ₹0.35 | ₹0.35 | ₹0.35 | ₹0.35 | 17,210 |
| 2026-01-16 | ₹0.36 | ₹0.36 | ₹0.36 | ₹0.36 | 132,928 |
| 2026-01-14 | ₹0.37 | ₹0.37 | ₹0.37 | ₹0.37 | 5,834 |
| 2026-01-13 | ₹0.38 | ₹0.38 | ₹0.38 | ₹0.38 | 38,327 |
| 2026-01-12 | ₹0.39 | ₹0.39 | ₹0.39 | ₹0.39 | 187,932 |
| 2026-01-09 | ₹0.41 | ₹0.41 | ₹0.41 | ₹0.41 | 4,358 |
| 2026-01-08 | ₹0.43 | ₹0.43 | ₹0.43 | ₹0.43 | 32,486 |
| 2026-01-07 | ₹0.49 | ₹0.49 | ₹0.45 | ₹0.45 | 1,501,724 |
| 2026-01-06 | ₹0.47 | ₹0.47 | ₹0.47 | ₹0.47 | 1,067,193 |
| 2026-01-05 | ₹0.45 | ₹0.45 | ₹0.44 | ₹0.45 | 1,200,154 |
| 2026-01-02 | ₹0.43 | ₹0.43 | ₹0.43 | ₹0.43 | 1,109,446 |
| 2026-01-01 | ₹0.41 | ₹0.42 | ₹0.38 | ₹0.41 | 2,581,966 |
Quadrant Televentures Share Price Performance Analysis (Jan 2008 - Apr 2026)
QUADRANT price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
Price Volatility
Average Daily Volume
Quadrant Televentures Share Price History – Frequently Asked Questions
Common questions about QUADRANT historical data and records. For live price, key ratios and fundamentals, see QUADRANT share price screener.
What is the all-time high share price of Quadrant Televentures (QUADRANT)?
The all-time high share price of Quadrant Televentures was ₹59.7 recorded on January 04, 2008 on the BSE exchange.
What is the all-time low share price of Quadrant Televentures (QUADRANT)?
The all-time low share price of Quadrant Televentures was ₹0.19 recorded on September 28, 2020 on the BSE exchange.
How can I download QUADRANT historical share price data?
You can download Quadrant Televentures 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 QUADRANT shares?
The highest trading volume day for Quadrant Televentures was 43,555,260 shares traded on March 04, 2025 on the BSE exchange, with share price at ₹0.32.