Quintegra Solutions share price history

NSE: QUINTEGRABSE: 532866IT - SoftwareSmall Cap

Quintegra Solutions Limited · Formerly Soffia Software · Face value ₹10 · Listed Dec 2000 on NSE, Jul 2007 on BSE

₹2.96₹0.14 (4.96%)BSE ₹3.16

Share price at the NSE close on 28 Oct 2026. Previous close ₹2.82.

28 Oct: open ₹2.96, high ₹2.96, low ₹2.96

52-week range of traded prices to 28 Oct 2026

₹1.10Low, 15 Sep 2026₹2.96High, 28 Oct 2026

Under NSE's graded surveillance, stage 0, on the list for 28 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.
Delivery only: shares bought must be paid for in full, with no selling on the same day.
Next results date: the board meets on 4 Nov 2026 to consider: financial results. The notice · Results calendar

Market cap: ₹7.94 Cr5,093rd largest listed
P/E: Lossover the last 12 months
P/B: Net worth zero or below
Dividend yield: Nonein the last 12 months
ROE: Net worth zero or below
ROCE: −9.8%
Debt to equity: Net worth zero or below
Volume, NSE: 1,674

Quintegra Solutions share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Quintegra Solutions' share price is on record from 2 Jan 2007, when it closed at ₹72.05, to 28 Oct 2026. Its highest close was ₹240.80 on 18 Jan 2008 and its lowest ₹0.20 on 21 May 2019.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	2.96	+104.1%	2.96	1.12	1.38	2.96	1.10	8,01,353
2025	1.45	−37.5%	2.42	1.41	2.32	2.54	1.37	10,48,234
2024	2.32	+40.6%	2.65	1.51	1.70	2.78	1.45	35,03,112
2023	1.65	+73.7%	1.65	0.90	1.00	1.70	0.85	16,91,250
2022	0.95	−36.7%	1.95	0.95	1.55	2.00	0.95	20,33,624
2021	1.50	+57.9%	1.50	0.85	0.90	1.50	0.80	19,65,369
2020	0.95	0.0%	0.95	0.95	0.95	0.95	0.95	100
2019	0.95	+111.1%	1.30	0.20	0.45	1.35	0.20	10,67,141
2018	0.45	−70.0%	1.75	0.45	1.50	1.75	0.45	1,32,184
2017	1.50	+30.4%	2.70	0.85	1.10	2.70	0.85	3,80,507
2016	1.15	+43.8%	1.25	0.75	0.85	1.25	0.75	3,81,773
2015	0.80	−20.0%	1.50	0.60	1.05	1.50	0.55	2,15,770
2014	1.00	+150.0%	2.90	0.30	0.45	3.00	0.30	31,22,172
2013	0.40	−80.5%	2.10	0.35	2.40	2.40	0.35	22,27,403
2012	2.05	+2.5%	2.75	1.65	2.00	2.85	1.60	36,10,059
2011	2.00	−83.4%	12.45	1.90	12.00	12.90	1.75	72,94,270
2010	12.05	+15.3%	16.90	7.30	10.50	17.55	7.00	1,60,37,530
2009	10.45	+35.7%	14.95	4.00	8.10	15.70	3.90	92,14,719
2008	7.70	−94.9%	240.80	7.15	159.55	246.90	7.05	43,87,614
2007	151.95	–	151.95	70.30	70.55	151.95	65.30	1,20,50,774

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2021 is from its first session, 1 Mar 2021. 2020 is from its first session, 10 Feb 2020. The close is the year's last trade for 2020 (2 Mar 2020) and 2019 (9 Dec 2019).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	2.96	+131.3%	1.34	2.96	1.34	1,29,652
Sep 2026	1.28	+5.8%	1.22	1.28	1.10	89,991
Aug 2026	1.21	−16.0%	1.50	1.51	1.21	1,78,297
Jul 2026	1.44	+9.1%	1.27	1.45	1.24	1,17,979
Jun 2026	1.32	−2.2%	1.41	1.48	1.29	80,594
May 2026	1.35	−4.9%	1.36	1.49	1.28	56,355
Apr 2026	1.42	+19.3%	1.19	1.42	1.18	17,288
Mar 2026	1.19	−4.0%	1.24	1.30	1.14	84,266
Feb 2026	1.24	−8.1%	1.35	1.41	1.24	21,405
Jan 2026	1.35	−6.9%	1.38	1.48	1.33	25,526
Dec 2025	1.45	−7.6%	1.57	1.57	1.42	24,727
Nov 2025	1.57	−13.7%	1.77	1.79	1.55	1,71,629
Oct 2025	1.82	−4.7%	1.99	2.05	1.79	49,811
Sep 2025	1.91	+9.1%	1.67	2.01	1.67	64,831
Aug 2025	1.75	−7.9%	1.90	1.90	1.70	77,461
Jul 2025	1.90	+4.4%	1.82	2.04	1.82	54,072
Jun 2025	1.82	+25.5%	1.45	1.82	1.37	1,86,149
May 2025	1.45	+2.8%	1.48	1.55	1.39	96,731
Apr 2025	1.41	−18.0%	1.72	1.72	1.41	85,694
Mar 2025	1.72	−19.6%	2.24	2.24	1.72	62,522
Feb 2025	2.14	−10.8%	2.40	2.40	2.09	25,656
Jan 2025	2.40	+3.4%	2.32	2.54	2.20	1,48,951
Dec 2024	2.32	+16.6%	1.99	2.32	1.92	1,23,080
Nov 2024	1.99	+20.6%	1.73	1.99	1.64	1,50,308
Oct 2024	1.65	+1.2%	1.71	1.71	1.50	1,12,151
Sep 2024	1.63	−5.2%	1.80	1.80	1.45	2,18,152
Aug 2024	1.72	−10.4%	1.92	2.01	1.63	15,53,989
Jul 2024	1.92	−23.5%	2.38	2.38	1.92	2,21,376
Jun 2024	2.51	−1.6%	2.65	2.78	2.40	66,822
May 2024	2.55	+18.6%	2.15	2.55	2.15	1,92,562
Apr 2024	2.15	+10.3%	1.95	2.15	1.85	2,18,595
Mar 2024	1.95	+11.4%	1.75	1.95	1.70	1,32,830
Feb 2024	1.75	−5.4%	1.90	2.00	1.75	2,80,967
Jan 2024	1.85	+12.1%	1.70	1.85	1.60	2,32,280
Dec 2023	1.65	+3.1%	1.65	1.70	1.55	2,61,569
Nov 2023	1.60	+6.7%	1.55	1.65	1.45	2,04,117
Oct 2023	1.50	+20.0%	1.30	1.50	1.25	1,59,889
Sep 2023	1.25	+13.6%	1.10	1.25	1.05	1,96,820
Aug 2023	1.10	+15.8%	0.95	1.10	0.90	1,08,844
Jul 2023	0.95	0.0%	1.00	1.05	0.85	1,08,092
Jun 2023	0.95	−5.0%	1.05	1.05	0.90	68,678
May 2023	1.00	+11.1%	0.95	1.05	0.85	1,00,603
Apr 2023	0.90	−5.3%	0.95	1.00	0.85	67,487
Mar 2023	0.95	0.0%	0.90	1.00	0.85	1,21,062
Feb 2023	0.95	0.0%	0.90	1.00	0.85	1,36,254
Jan 2023	0.95	0.0%	1.00	1.00	0.90	1,57,835
Dec 2022	0.95	−13.6%	1.05	1.15	0.95	1,70,138
Nov 2022	1.10	−4.3%	1.15	1.25	1.10	47,595
Oct 2022	1.15	−8.0%	1.25	1.30	1.15	53,642
Sep 2022	1.25	+8.7%	1.20	1.30	1.10	1,28,042
Aug 2022	1.15	−8.0%	1.20	1.25	1.05	2,12,242
Jul 2022	1.25	−13.8%	1.40	1.40	1.25	23,407
Jun 2022	1.45	−12.1%	1.65	1.65	1.45	17,653
May 2022	1.65	−13.2%	1.85	1.95	1.65	62,233
Apr 2022	1.90	0.0%	1.95	2.00	1.80	1,70,031
Mar 2022	1.90	−2.6%	2.00	2.00	1.85	3,03,469
Feb 2022	1.95	+11.4%	1.80	1.95	1.75	3,90,245
Jan 2022	1.75	+16.7%	1.55	1.75	1.55	4,54,927
Dec 2021	1.50	+15.4%	1.35	1.50	1.35	2,00,981
Nov 2021	1.30	+23.8%	1.10	1.30	1.00	3,17,397
Oct 2021	1.05	−4.5%	1.10	1.15	0.95	2,87,715
Sep 2021	1.10	−8.3%	1.20	1.20	1.05	57,627
Aug 2021	1.20	−7.7%	1.35	1.35	1.20	96,824
Jul 2021	1.30	+8.3%	1.15	1.35	1.15	3,81,566
Jun 2021	1.20	+20.0%	1.05	1.20	0.95	2,34,685
May 2021	1.00	+11.1%	0.85	1.00	0.80	1,67,122
Apr 2021	0.90	0.0%	0.95	1.00	0.85	50,779
Mar 2021	0.90	−5.3%	0.90	1.00	0.80	1,70,673
Mar 2020	0.95	0.0%	0.95	0.95	0.95	90
Feb 2020	0.95	0.0%	0.95	0.95	0.95	10
Dec 2019	0.95	+11.8%	0.80	0.95	0.80	28,735
Nov 2019	0.85	−10.5%	0.90	1.00	0.85	32,704
Oct 2019	0.95	+137.5%	0.35	0.95	0.35	1,28,880
Sep 2019	0.40	−11.1%	0.40	0.40	0.20	1,25,748
Aug 2019	0.45	−10.0%	0.45	0.65	0.25	2,03,454
Jul 2019	0.50	−54.5%	1.15	1.35	0.50	2,47,715
Jun 2019	1.10	+266.7%	0.30	1.10	0.30	1,24,454
May 2019	0.30	−40.0%	0.45	0.50	0.20	1,40,930
Apr 2019	0.50	−28.6%	0.65	0.65	0.50	6,985
Mar 2019	0.70	+7.7%	0.60	0.75	0.60	20,959
Feb 2019	0.65	0.0%	0.70	0.70	0.65	511
Jan 2019	0.65	+44.4%	0.45	0.65	0.45	6,066
Dec 2018	0.45	−10.0%	0.45	0.45	0.45	1,700
Nov 2018	0.50	−28.6%	0.65	0.65	0.45	9,527
Oct 2018	0.70	−26.3%	0.95	0.95	0.70	2,216
Sep 2018	0.95	−9.5%	1.00	1.00	0.95	103
Aug 2018	1.05	−16.0%	1.20	1.20	1.05	402
Jul 2018	1.25	−7.4%	1.30	1.30	1.25	1,226
Jun 2018	1.35	−3.6%	1.35	1.35	1.35	10
May 2018	1.40	−3.4%	1.40	1.40	1.40	5,000
Apr 2018	1.45	−6.5%	1.50	1.50	1.45	5,101
Mar 2018	1.55	−3.1%	1.45	1.55	1.45	1,015
Feb 2018	1.60	+6.7%	1.50	1.75	1.50	1,154
Jan 2018	1.50	0.0%	1.50	1.65	1.35	1,04,730
Dec 2017	1.50	−14.3%	1.75	1.90	1.50	1,64,546
Nov 2017	1.75	−5.4%	1.80	1.80	1.65	84,908
Oct 2017	1.85	−21.3%	2.25	2.25	1.85	5,656
Sep 2017	2.35	−11.3%	2.55	2.55	2.35	1,508
Aug 2017	2.65	+55.9%	1.70	2.70	1.70	25,772
Jul 2017	1.70	+70.0%	0.95	1.70	0.95	45,397
Jun 2017	1.00	+17.6%	0.85	1.05	0.85	34,221
May 2017	0.85	0.0%	0.85	0.85	0.85	99
Apr 2017	0.85	−5.6%	0.95	0.95	0.85	1,617
Mar 2017	0.90	0.0%	0.90	0.90	0.90	10,391
Feb 2017	0.90	0.0%	0.90	0.90	0.90	102
Jan 2017	0.90	−21.7%	1.10	1.10	0.90	6,290
Dec 2016	1.15	−4.2%	1.15	1.15	1.15	6
Oct 2016	1.20	0.0%	1.15	1.25	1.15	65
Sep 2016	1.20	−4.0%	1.20	1.20	1.20	1
Aug 2016	1.25	+4.2%	1.25	1.25	1.25	10
Jul 2016	1.20	+33.3%	0.95	1.25	0.95	2,36,457
Jun 2016	0.90	+5.9%	0.90	0.90	0.90	1
May 2016	0.85	0.0%	0.85	0.85	0.75	42
Apr 2016	0.85	−5.6%	0.85	0.85	0.85	500
Mar 2016	0.90	−10.0%	0.95	0.95	0.90	2,050
Feb 2016	1.00	−4.8%	1.00	1.00	1.00	500
Jan 2016	1.05	+31.3%	0.85	1.25	0.85	1,42,141
Dec 2015	0.80	−15.8%	0.90	0.90	0.55	1,67,213
Nov 2015	0.95	−13.6%	1.05	1.05	0.95	18
Oct 2015	1.10	−15.4%	1.25	1.25	1.10	5,049
Sep 2015	1.30	−3.7%	1.30	1.30	1.30	1
Aug 2015	1.35	−3.6%	1.35	1.35	1.35	100
Jul 2015	1.40	+12.0%	1.30	1.50	1.30	3,068
Jun 2015	1.25	0.0%	1.20	1.25	1.05	909
May 2015	1.25	−7.4%	1.30	1.30	1.25	7,840
Mar 2015	1.35	0.0%	1.40	1.40	1.35	802
Feb 2015	1.35	+8.0%	1.30	1.45	1.25	2,526
Jan 2015	1.25	+25.0%	1.05	1.30	1.00	28,244
Dec 2014	1.00	−20.0%	1.20	1.25	1.00	58,425
Nov 2014	1.25	−21.9%	1.55	1.55	1.25	57,444
Oct 2014	1.60	−15.8%	1.90	1.95	1.60	31,790
Sep 2014	1.90	+5.6%	1.75	2.00	1.55	1,18,826
Aug 2014	1.80	−33.3%	2.60	2.95	1.80	5,33,081
Jul 2014	2.70	+86.2%	1.50	3.00	1.50	9,69,729
Jun 2014	1.45	+141.7%	0.60	1.45	0.60	9,33,393
May 2014	0.60	+9.1%	0.60	0.70	0.50	1,68,313
Apr 2014	0.55	−8.3%	0.55	0.65	0.45	65,861
Mar 2014	0.60	+71.4%	0.30	0.60	0.30	1,08,107
Feb 2014	0.35	−36.4%	0.55	0.60	0.30	40,893
Jan 2014	0.55	+37.5%	0.45	0.65	0.45	36,310
Dec 2013	0.40	0.0%	0.35	0.45	0.35	6,483
Nov 2013	0.40	−33.3%	0.60	0.60	0.40	2,115
Oct 2013	0.60	−20.0%	0.75	0.75	0.60	18,081
Sep 2013	0.75	+15.4%	0.65	0.95	0.65	13,729
Aug 2013	0.65	−23.5%	0.80	0.85	0.60	43,104
Jul 2013	0.85	+13.3%	0.80	1.05	0.75	1,16,407
Jun 2013	0.75	0.0%	0.70	0.75	0.65	22,049
May 2013	0.75	−31.8%	1.05	1.05	0.70	45,287
Apr 2013	1.10	+57.1%	0.75	1.20	0.65	3,70,011
Mar 2013	0.70	−30.0%	1.15	1.20	0.55	4,07,559
Feb 2013	1.00	−25.9%	1.40	1.50	0.90	2,69,108
Jan 2013	1.35	−34.1%	2.40	2.40	1.25	9,13,470
Dec 2012	2.05	+13.9%	1.75	2.25	1.75	20,99,373
Nov 2012	1.80	0.0%	1.95	2.25	1.60	2,09,229
Oct 2012	1.80	−14.3%	2.00	2.50	1.80	1,42,717
Sep 2012	2.10	+10.5%	1.85	2.20	1.80	73,616
Aug 2012	1.90	−11.6%	2.05	2.20	1.85	31,802
Jul 2012	2.15	+2.4%	1.80	2.80	1.80	3,42,211
Jun 2012	2.10	+10.5%	1.85	2.40	1.70	90,581
May 2012	1.90	−9.5%	2.20	2.40	1.75	81,108
Apr 2012	2.10	−8.7%	2.30	2.80	2.00	1,11,423
Mar 2012	2.30	−9.8%	2.45	2.70	2.15	91,350
Feb 2012	2.55	+10.9%	2.25	2.80	2.20	1,22,216
Jan 2012	2.30	+15.0%	2.00	2.85	2.00	2,14,433
Dec 2011	2.00	−20.0%	2.40	2.80	1.75	2,06,076
Nov 2011	2.50	−13.8%	2.90	3.35	2.10	3,48,505
Oct 2011	2.90	−3.3%	2.75	3.40	2.70	17,01,842
Sep 2011	3.00	+1.7%	3.10	3.50	2.65	2,81,477
Aug 2011	2.95	−21.3%	3.65	3.65	2.80	2,78,199
Jul 2011	3.75	−3.8%	4.05	4.30	3.40	4,17,955
Jun 2011	3.90	+20.0%	3.40	4.00	3.05	4,92,595
May 2011	3.25	−38.7%	5.15	5.25	3.20	5,96,504
Apr 2011	5.30	+14.0%	4.50	6.35	4.45	4,92,562
Mar 2011	4.65	−26.8%	6.50	6.50	4.45	7,15,150
Feb 2011	6.35	−33.9%	10.25	12.60	6.35	14,67,182
Jan 2011	9.60	−20.3%	12.00	12.90	9.30	2,96,223
Dec 2010	12.05	+0.4%	12.00	13.30	10.05	7,73,809
Nov 2010	12.00	−27.7%	15.80	17.25	11.50	6,24,341
Oct 2010	16.60	+63.5%	10.05	17.55	10.00	29,12,348
Sep 2010	10.15	+9.7%	9.00	10.75	8.20	17,38,151
Aug 2010	9.25	−15.9%	10.95	11.50	9.00	2,01,472
Jul 2010	11.00	−10.6%	12.00	13.55	10.85	3,40,471
Jun 2010	12.30	+43.9%	8.75	13.70	8.75	15,96,469
May 2010	8.55	−6.0%	9.55	9.60	7.00	4,81,169
Apr 2010	9.10	−5.2%	9.95	10.90	8.25	6,34,541
Mar 2010	9.60	−21.3%	12.50	13.85	9.60	11,46,801
Feb 2010	12.20	+8.9%	11.50	14.55	11.20	31,31,205
Jan 2010	11.20	+7.2%	10.50	16.30	10.05	24,56,753
Dec 2009	10.45	+24.4%	8.55	12.10	8.25	6,65,068
Nov 2009	8.40	−18.0%	10.05	10.05	8.05	5,34,941
Oct 2009	10.25	−31.4%	15.60	15.70	9.90	4,09,399
Sep 2009	14.95	+49.5%	10.50	15.65	9.00	10,73,999
Aug 2009	10.00	+11.1%	9.00	10.00	7.40	4,20,126
Jul 2009	9.00	+18.4%	7.60	9.80	5.85	7,07,851
Jun 2009	7.60	−14.1%	9.30	12.00	7.60	12,18,069
May 2009	8.85	+32.1%	6.50	8.85	5.10	9,88,402
Apr 2009	6.70	+61.4%	4.00	7.60	3.90	15,61,484
Mar 2009	4.15	−29.7%	6.05	6.45	3.90	7,55,540
Feb 2009	5.90	−18.1%	7.30	8.00	5.65	1,74,389
Jan 2009	7.20	−6.5%	8.10	9.40	5.55	7,05,451
Dec 2008	7.70	−30.6%	11.50	11.50	7.05	4,44,288
Nov 2008	11.10	−24.5%	15.40	16.95	10.80	1,76,381
Oct 2008	14.70	−45.9%	26.80	26.80	13.00	2,55,653
Sep 2008	27.15	−40.2%	44.90	50.55	27.15	83,431
Aug 2008	45.40	−14.3%	53.50	56.40	43.20	3,32,568
Jul 2008	53.00	−2.8%	53.50	63.95	49.25	1,27,819
Jun 2008	54.50	−34.8%	86.05	87.00	54.50	71,593
May 2008	83.55	−15.6%	99.00	102.60	79.50	7,94,022
Apr 2008	99.05	+55.6%	64.00	104.50	60.25	3,18,071
Mar 2008	63.65	−41.1%	110.50	110.50	55.70	5,23,847
Feb 2008	108.05	−29.7%	160.80	169.95	104.20	6,54,312
Jan 2008	153.60	+1.1%	159.55	246.90	151.90	6,05,629
Dec 2007	151.95	+60.5%	92.00	151.95	92.00	6,09,143
Nov 2007	94.70	−8.7%	107.70	107.70	84.00	1,54,329
Oct 2007	103.70	−16.5%	125.00	125.10	100.65	1,49,390
Sep 2007	124.25	+15.2%	108.00	128.10	105.10	3,92,014
Aug 2007	107.85	+6.3%	98.55	111.80	80.25	3,24,738
Jul 2007	101.45	+0.8%	102.95	113.40	94.30	17,97,622
Jun 2007	100.65	+29.0%	79.00	105.50	74.10	10,47,418
May 2007	78.05	+1.2%	80.50	95.00	72.30	9,72,211
Apr 2007	77.10	−16.1%	91.80	91.85	73.25	1,98,099
Mar 2007	91.90	+10.1%	80.00	100.05	67.15	12,36,484
Feb 2007	83.45	+4.8%	81.00	109.25	77.50	24,10,512
Jan 2007	79.60	–	70.55	90.70	65.30	27,58,814

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	2.96	2.96	2.96	2.96	2.96	1,674	–
27 Oct 2026	2.82	2.82	2.82	2.82	2.82	15,263	–
26 Oct 2026	2.69	2.69	2.69	2.69	2.69	368	–
23 Oct 2026	2.57	2.57	2.57	2.57	2.57	8,355	–
22 Oct 2026	2.45	2.45	2.45	2.45	2.45	1,936	–
21 Oct 2026	2.34	2.34	2.34	2.34	2.34	3,052	–
19 Oct 2026	2.23	2.23	2.23	2.23	2.23	4,813	–
16 Oct 2026	2.13	2.13	2.13	2.13	2.13	5,297	–
15 Oct 2026	2.03	2.03	2.03	2.03	2.03	1	–
14 Oct 2026	1.94	1.94	1.94	1.94	1.94	15,480	100.0%
13 Oct 2026	1.85	1.85	1.85	1.85	1.85	5,204	100.0%
12 Oct 2026	1.77	1.77	1.77	1.77	1.77	2,860	100.0%
9 Oct 2026	1.69	1.69	1.69	1.69	1.69	18	100.0%
8 Oct 2026	1.61	1.61	1.61	1.61	1.61	10,010	100.0%
7 Oct 2026	1.54	1.54	1.54	1.54	1.54	1,590	100.0%
6 Oct 2026	1.47	1.47	1.47	1.47	1.47	11,789	100.0%
5 Oct 2026	1.40	1.40	1.40	1.40	1.40	41,644	100.0%
1 Oct 2026	1.34	1.34	1.34	1.34	1.34	298	100.0%
30 Sep 2026	1.28	1.28	1.28	1.28	1.28	298	100.0%
29 Sep 2026	1.22	1.22	1.22	1.22	1.22	1,020	100.0%
28 Sep 2026	1.17	1.17	1.17	1.17	1.17	12,583	100.0%
21 Sep 2026	1.15	1.20	1.12	1.12	1.19	18,241	–

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.

Ex-date	Event	Price factor	What happened
30 May 2019	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
21 May 2019	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.

Each event is noted and not adjusted for.