Price Data Selection & Download
Quantum Digital Vision Share Price All Time Records & Statistics (May 2009 - Sep 2026)
2111 daily OHLCV records on BSE from May 2009 to Sept. 2026. Review QUANTDIA P/E comparison to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹50.00
May 20, 2009
BSE Exchange
Share Price All Time Low
₹0.64
October 26, 2018
BSE Exchange
Highest Volume Trading Day
69,730
March 07, 2013 • ₹16.51
BSE Exchange
Share Price History Data (May 2009 - Sep 2026)
QUANTDIA daily open, high, low, close and volume (OHLCV) on BSE — 157 records.
Total Records
157
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹44.89 | ₹45.33 | ₹44.67 | ₹44.67 | 182 |
| 2026-09-17 | ₹42.70 | ₹44.90 | ₹42.50 | ₹44.89 | 1,685 |
| 2026-09-16 | ₹44.00 | ₹46.46 | ₹42.06 | ₹42.91 | 6,180 |
| 2026-09-15 | ₹48.89 | ₹48.90 | ₹44.27 | ₹44.27 | 5,496 |
| 2026-09-11 | ₹46.72 | ₹46.72 | ₹42.29 | ₹46.59 | 1,250 |
| 2026-09-10 | ₹45.57 | ₹45.57 | ₹44.50 | ₹44.51 | 7,437 |
| 2026-09-09 | ₹43.00 | ₹43.41 | ₹42.50 | ₹43.41 | 5,330 |
| 2026-09-08 | ₹39.95 | ₹41.59 | ₹37.99 | ₹41.35 | 7,556 |
| 2026-09-07 | ₹38.00 | ₹40.21 | ₹37.20 | ₹39.98 | 1,297 |
| 2026-09-04 | ₹37.90 | ₹38.30 | ₹37.90 | ₹38.30 | 1,344 |
| 2026-09-03 | ₹38.22 | ₹38.50 | ₹38.22 | ₹38.30 | 1,249 |
| 2026-09-02 | ₹40.50 | ₹40.50 | ₹39.00 | ₹39.00 | 4,402 |
| 2026-09-01 | ₹39.75 | ₹39.75 | ₹39.75 | ₹39.75 | 192 |
| 2026-08-31 | ₹38.99 | ₹39.07 | ₹38.99 | ₹39.07 | 1,836 |
| 2026-08-28 | ₹38.50 | ₹38.99 | ₹38.00 | ₹38.31 | 3,976 |
| 2026-08-27 | ₹36.98 | ₹38.48 | ₹36.98 | ₹38.48 | 9,433 |
| 2026-08-26 | ₹38.00 | ₹38.50 | ₹37.73 | ₹37.73 | 1,750 |
| 2026-08-25 | ₹38.55 | ₹38.55 | ₹38.50 | ₹38.50 | 4,054 |
| 2026-08-24 | ₹37.80 | ₹37.80 | ₹37.80 | ₹37.80 | 4,837 |
| 2026-08-21 | ₹37.17 | ₹37.17 | ₹37.00 | ₹37.15 | 1,937 |
| 2026-08-20 | ₹36.25 | ₹36.72 | ₹36.25 | ₹36.45 | 4,072 |
| 2026-08-19 | ₹35.00 | ₹36.00 | ₹35.00 | ₹36.00 | 1,936 |
| 2026-08-18 | ₹35.45 | ₹35.45 | ₹35.45 | ₹35.45 | 56 |
| 2026-08-17 | ₹35.44 | ₹35.44 | ₹35.25 | ₹35.44 | 1,693 |
| 2026-08-14 | ₹34.75 | ₹34.75 | ₹34.75 | ₹34.75 | 80 |
| 2026-08-13 | ₹33.80 | ₹34.07 | ₹33.80 | ₹34.07 | 2,636 |
| 2026-08-12 | ₹33.55 | ₹33.55 | ₹33.50 | ₹33.50 | 4,350 |
| 2026-08-11 | ₹32.10 | ₹32.90 | ₹31.90 | ₹32.90 | 978 |
| 2026-08-10 | ₹33.56 | ₹33.56 | ₹32.26 | ₹32.26 | 1,524 |
| 2026-08-07 | ₹33.00 | ₹33.33 | ₹32.91 | ₹32.91 | 470 |
| 2026-08-06 | ₹33.66 | ₹33.66 | ₹33.33 | ₹33.33 | 2,846 |
| 2026-08-05 | ₹33.00 | ₹33.00 | ₹33.00 | ₹33.00 | 217 |
| 2026-08-04 | ₹32.69 | ₹33.00 | ₹32.69 | ₹33.00 | 1,509 |
| 2026-08-03 | ₹33.50 | ₹33.50 | ₹33.35 | ₹33.35 | 4,960 |
| 2026-07-31 | ₹37.61 | ₹37.61 | ₹34.03 | ₹34.03 | 25,463 |
| 2026-07-30 | ₹35.70 | ₹35.82 | ₹35.70 | ₹35.82 | 4,628 |
| 2026-07-29 | ₹34.42 | ₹34.42 | ₹32.95 | ₹34.12 | 27,207 |
| 2026-07-28 | ₹32.79 | ₹32.79 | ₹32.79 | ₹32.79 | 9,501 |
| 2026-07-27 | ₹31.23 | ₹31.23 | ₹31.23 | ₹31.23 | 3,572 |
| 2026-07-24 | ₹29.85 | ₹29.90 | ₹29.50 | ₹29.75 | 467 |
| 2026-07-23 | ₹32.00 | ₹32.00 | ₹29.50 | ₹29.50 | 2,215 |
| 2026-07-22 | ₹30.97 | ₹30.97 | ₹30.96 | ₹30.96 | 11,441 |
| 2026-07-21 | ₹28.40 | ₹29.79 | ₹27.40 | ₹29.50 | 2,594 |
| 2026-07-20 | ₹26.75 | ₹28.40 | ₹26.00 | ₹28.40 | 2,074 |
| 2026-07-17 | ₹24.51 | ₹27.09 | ₹24.51 | ₹27.09 | 32,216 |
| 2026-07-16 | ₹25.28 | ₹25.80 | ₹23.44 | ₹25.80 | 32,514 |
| 2026-07-15 | ₹23.50 | ₹24.67 | ₹23.50 | ₹24.67 | 17,070 |
| 2026-07-13 | ₹23.50 | ₹23.61 | ₹23.50 | ₹23.50 | 143 |
| 2026-07-10 | ₹23.50 | ₹23.50 | ₹23.49 | ₹23.50 | 140 |
| 2026-07-08 | ₹24.07 | ₹24.07 | ₹23.50 | ₹23.50 | 183 |
| 2026-07-07 | ₹23.50 | ₹23.50 | ₹23.50 | ₹23.50 | 110 |
| 2026-07-06 | ₹23.07 | ₹23.50 | ₹23.07 | ₹23.50 | 13 |
| 2026-07-02 | ₹22.50 | ₹22.50 | ₹22.50 | ₹22.50 | 42 |
| 2026-07-01 | ₹22.60 | ₹22.60 | ₹22.50 | ₹22.50 | 78 |
| 2026-06-30 | ₹21.85 | ₹21.95 | ₹21.85 | ₹21.95 | 12 |
| 2026-06-29 | ₹23.00 | ₹23.00 | ₹23.00 | ₹23.00 | 31 |
| 2026-06-24 | ₹23.00 | ₹23.00 | ₹23.00 | ₹23.00 | 2 |
| 2026-06-23 | ₹23.00 | ₹23.00 | ₹23.00 | ₹23.00 | 72 |
| 2026-06-22 | ₹23.00 | ₹23.00 | ₹23.00 | ₹23.00 | 102 |
| 2026-06-19 | ₹21.85 | ₹23.00 | ₹21.85 | ₹23.00 | 548 |
| 2026-06-18 | ₹23.00 | ₹23.00 | ₹23.00 | ₹23.00 | 51 |
| 2026-06-17 | ₹23.00 | ₹23.00 | ₹23.00 | ₹23.00 | 25 |
| 2026-06-15 | ₹23.00 | ₹23.00 | ₹23.00 | ₹23.00 | 11 |
| 2026-06-12 | ₹23.00 | ₹23.00 | ₹23.00 | ₹23.00 | 5 |
| 2026-06-10 | ₹23.28 | ₹23.28 | ₹23.28 | ₹23.28 | 1 |
| 2026-06-09 | ₹24.50 | ₹24.50 | ₹24.50 | ₹24.50 | 105 |
| 2026-06-08 | ₹24.24 | ₹24.50 | ₹24.24 | ₹24.50 | 307 |
| 2026-06-05 | ₹25.20 | ₹25.20 | ₹24.24 | ₹24.24 | 194 |
| 2026-06-04 | ₹24.00 | ₹24.00 | ₹24.00 | ₹24.00 | 209 |
| 2026-06-03 | ₹23.00 | ₹24.15 | ₹23.00 | ₹24.15 | 103 |
| 2026-06-02 | ₹23.00 | ₹23.00 | ₹23.00 | ₹23.00 | 259 |
| 2026-06-01 | ₹21.00 | ₹22.05 | ₹21.00 | ₹22.05 | 295 |
| 2026-05-29 | ₹21.00 | ₹21.00 | ₹21.00 | ₹21.00 | 85 |
| 2026-05-27 | ₹20.00 | ₹20.00 | ₹19.99 | ₹20.00 | 155 |
| 2026-05-26 | ₹20.11 | ₹20.11 | ₹20.00 | ₹20.00 | 292 |
| 2026-05-25 | ₹19.64 | ₹19.65 | ₹19.55 | ₹19.65 | 1,034 |
| 2026-05-22 | ₹18.25 | ₹18.72 | ₹18.25 | ₹18.72 | 75 |
| 2026-05-21 | ₹18.72 | ₹18.72 | ₹18.72 | ₹18.72 | 19 |
| 2026-05-20 | ₹18.72 | ₹18.72 | ₹18.72 | ₹18.72 | 6 |
| 2026-05-19 | ₹18.72 | ₹18.72 | ₹18.72 | ₹18.72 | 1 |
| 2026-05-18 | ₹18.81 | ₹18.81 | ₹18.81 | ₹18.81 | 1 |
| 2026-05-15 | ₹18.81 | ₹18.81 | ₹18.81 | ₹18.81 | 97 |
| 2026-05-14 | ₹18.81 | ₹18.81 | ₹18.81 | ₹18.81 | 31 |
| 2026-05-13 | ₹18.81 | ₹18.81 | ₹18.81 | ₹18.81 | 75 |
| 2026-05-12 | ₹19.85 | ₹19.85 | ₹18.81 | ₹18.81 | 253 |
| 2026-05-11 | ₹19.95 | ₹19.95 | ₹19.50 | ₹19.80 | 316 |
| 2026-05-07 | ₹19.00 | ₹19.00 | ₹19.00 | ₹19.00 | 2 |
| 2026-05-06 | ₹19.00 | ₹19.00 | ₹19.00 | ₹19.00 | 262 |
| 2026-05-05 | ₹18.10 | ₹18.10 | ₹18.10 | ₹18.10 | 10 |
| 2026-04-30 | ₹18.10 | ₹18.10 | ₹18.10 | ₹18.10 | 21 |
| 2026-04-29 | ₹18.10 | ₹18.10 | ₹18.10 | ₹18.10 | 6 |
| 2026-04-28 | ₹18.10 | ₹18.10 | ₹18.10 | ₹18.10 | 100 |
| 2026-04-27 | ₹18.10 | ₹18.10 | ₹18.10 | ₹18.10 | 102 |
| 2026-04-24 | ₹17.25 | ₹17.25 | ₹17.25 | ₹17.25 | 259 |
| 2026-04-23 | ₹18.00 | ₹18.00 | ₹18.00 | ₹18.00 | 1 |
| 2026-04-22 | ₹16.50 | ₹18.19 | ₹16.50 | ₹18.00 | 11 |
| 2026-04-21 | ₹17.00 | ₹17.33 | ₹17.00 | ₹17.33 | 69 |
| 2026-04-17 | ₹16.51 | ₹16.51 | ₹16.51 | ₹16.51 | 11 |
| 2026-04-10 | ₹16.43 | ₹16.51 | ₹16.43 | ₹16.51 | 202 |
| 2026-04-09 | ₹16.35 | ₹16.43 | ₹16.35 | ₹16.43 | 3,884 |
| 2026-04-08 | ₹17.19 | ₹17.19 | ₹17.19 | ₹17.19 | 1 |
| 2026-04-07 | ₹16.38 | ₹16.38 | ₹16.38 | ₹16.38 | 20 |
| 2026-04-06 | ₹16.38 | ₹16.38 | ₹16.38 | ₹16.38 | 100 |
| 2026-04-02 | ₹16.24 | ₹16.24 | ₹16.24 | ₹16.24 | 17 |
| 2026-04-01 | ₹16.24 | ₹16.24 | ₹16.24 | ₹16.24 | 563 |
| 2026-03-30 | ₹16.32 | ₹16.32 | ₹16.24 | ₹16.24 | 32 |
| 2026-03-27 | ₹16.40 | ₹16.40 | ₹16.40 | ₹16.40 | 654 |
| 2026-03-25 | ₹18.10 | ₹18.10 | ₹17.25 | ₹17.26 | 331 |
| 2026-03-24 | ₹19.10 | ₹19.10 | ₹18.15 | ₹18.15 | 51 |
| 2026-03-23 | ₹19.10 | ₹19.10 | ₹19.10 | ₹19.10 | 477 |
| 2026-03-20 | ₹20.09 | ₹20.09 | ₹20.09 | ₹20.09 | 16 |
| 2026-03-18 | ₹20.09 | ₹20.09 | ₹20.09 | ₹20.09 | 30 |
| 2026-03-17 | ₹21.59 | ₹21.59 | ₹20.61 | ₹20.61 | 74 |
| 2026-03-16 | ₹22.83 | ₹22.83 | ₹21.69 | ₹21.69 | 46 |
| 2026-03-12 | ₹23.97 | ₹23.97 | ₹22.83 | ₹22.83 | 131 |
| 2026-03-11 | ₹22.83 | ₹22.83 | ₹22.83 | ₹22.83 | 97 |
| 2026-03-10 | ₹22.72 | ₹23.50 | ₹22.72 | ₹22.83 | 169 |
| 2026-03-09 | ₹22.72 | ₹22.72 | ₹22.72 | ₹22.72 | 360 |
| 2026-03-06 | ₹22.61 | ₹22.72 | ₹22.61 | ₹22.72 | 307 |
| 2026-03-05 | ₹23.10 | ₹23.10 | ₹22.50 | ₹22.61 | 244 |
| 2026-03-04 | ₹21.90 | ₹22.00 | ₹21.90 | ₹22.00 | 503 |
| 2026-03-02 | ₹20.90 | ₹21.90 | ₹20.90 | ₹21.90 | 259 |
| 2026-02-27 | ₹20.86 | ₹20.86 | ₹20.86 | ₹20.86 | 2 |
| 2026-02-26 | ₹21.95 | ₹21.95 | ₹21.95 | ₹21.95 | 1,805 |
| 2026-02-25 | ₹23.10 | ₹23.10 | ₹23.10 | ₹23.10 | 2 |
| 2026-02-24 | ₹21.10 | ₹22.00 | ₹21.10 | ₹22.00 | 202 |
| 2026-02-23 | ₹21.10 | ₹22.05 | ₹21.10 | ₹21.10 | 2,322 |
| 2026-02-20 | ₹21.00 | ₹21.00 | ₹21.00 | ₹21.00 | 1 |
| 2026-02-19 | ₹20.00 | ₹20.00 | ₹20.00 | ₹20.00 | 99 |
| 2026-02-18 | ₹20.00 | ₹20.00 | ₹20.00 | ₹20.00 | 11 |
| 2026-02-17 | ₹19.50 | ₹20.00 | ₹19.50 | ₹20.00 | 20 |
| 2026-02-16 | ₹19.50 | ₹19.50 | ₹19.50 | ₹19.50 | 64 |
| 2026-02-13 | ₹19.50 | ₹19.50 | ₹19.50 | ₹19.50 | 310 |
| 2026-02-12 | ₹19.63 | ₹19.63 | ₹19.63 | ₹19.63 | 69 |
| 2026-02-11 | ₹19.63 | ₹19.63 | ₹19.63 | ₹19.63 | 65 |
| 2026-02-09 | ₹19.63 | ₹19.63 | ₹19.63 | ₹19.63 | 276 |
| 2026-02-05 | ₹18.80 | ₹19.63 | ₹18.80 | ₹19.63 | 1,650 |
| 2026-02-03 | ₹18.70 | ₹18.70 | ₹18.70 | ₹18.70 | 20 |
| 2026-02-02 | ₹18.61 | ₹18.61 | ₹18.61 | ₹18.61 | 71 |
| 2026-02-01 | ₹19.58 | ₹19.58 | ₹19.58 | ₹19.58 | 200 |
| 2026-01-30 | ₹20.70 | ₹20.70 | ₹19.67 | ₹19.67 | 23 |
| 2026-01-29 | ₹20.70 | ₹20.70 | ₹20.70 | ₹20.70 | 36 |
| 2026-01-28 | ₹20.70 | ₹20.70 | ₹20.70 | ₹20.70 | 108 |
| 2026-01-27 | ₹21.71 | ₹21.71 | ₹20.70 | ₹20.70 | 114 |
| 2026-01-22 | ₹21.71 | ₹21.71 | ₹21.71 | ₹21.71 | 66 |
| 2026-01-21 | ₹21.71 | ₹21.71 | ₹21.71 | ₹21.71 | 24 |
| 2026-01-19 | ₹21.71 | ₹21.71 | ₹21.71 | ₹21.71 | 11 |
| 2026-01-16 | ₹21.71 | ₹21.71 | ₹21.70 | ₹21.71 | 623 |
| 2026-01-14 | ₹21.70 | ₹21.70 | ₹21.70 | ₹21.70 | 10 |
| 2026-01-12 | ₹21.60 | ₹21.70 | ₹21.60 | ₹21.70 | 314 |
| 2026-01-09 | ₹21.41 | ₹23.55 | ₹21.41 | ₹21.41 | 38 |
| 2026-01-08 | ₹23.61 | ₹23.61 | ₹22.50 | ₹22.50 | 46 |
| 2026-01-07 | ₹23.50 | ₹23.61 | ₹23.50 | ₹23.61 | 607 |
| 2026-01-06 | ₹23.50 | ₹23.50 | ₹23.50 | ₹23.50 | 1 |
| 2026-01-05 | ₹22.66 | ₹22.66 | ₹22.50 | ₹22.50 | 384 |
| 2026-01-02 | ₹22.66 | ₹22.66 | ₹22.66 | ₹22.66 | 69 |
| 2026-01-01 | ₹22.66 | ₹22.66 | ₹22.66 | ₹22.66 | 1 |
Quantum Digital Vision Share Price Performance Analysis (May 2009 - Sep 2026)
QUANTDIA price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+97.13%
₹22.66 → ₹44.67
Year to Date
Price Volatility
30.90%
High Volatility
Year to Date
Average Daily Volume
1,874
Year to Date Average
BSE Exchange
Quantum Digital Vision Share Price History – Frequently Asked Questions
Common questions about QUANTDIA historical data and records. Analyse QUANTDIA FII DII holdings to track promoter, FII and institutional holdings.
What is the all-time high share price of Quantum Digital Vision (QUANTDIA)?
The all-time high share price of Quantum Digital Vision was ₹50.0 recorded on May 20, 2009 on the BSE exchange.
What is the all-time low share price of Quantum Digital Vision (QUANTDIA)?
The all-time low share price of Quantum Digital Vision was ₹0.64 recorded on October 26, 2018 on the BSE exchange.
How can I download QUANTDIA historical share price data?
You can download Quantum Digital Vision 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 QUANTDIA shares?
The highest trading volume day for Quantum Digital Vision was 69,730 shares traded on March 07, 2013 on the BSE exchange, with share price at ₹16.51.