Quadrant Televentures

QUAD
🏛️ india →
0.41
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 1.53 1.53 1.44 1.47 0.7M
2022-12-29 1.42 1.49 1.39 1.46 0.6M
2022-12-28 1.48 1.49 1.38 1.42 0.7M
2022-12-27 1.36 1.42 1.33 1.42 0.6M
2022-12-26 1.36 1.41 1.34 1.36 1.5M
2022-12-23 1.45 1.50 1.41 1.41 1.2M
2022-12-22 1.46 1.51 1.43 1.48 0.8M
2022-12-21 1.57 1.57 1.48 1.49 0.8M
2022-12-20 1.56 1.58 1.50 1.55 0.5M
2022-12-19 1.55 1.58 1.49 1.55 0.5M
2022-12-16 1.59 1.59 1.53 1.55 0.5M
2022-12-15 1.52 1.59 1.51 1.59 0.8M
2022-12-14 1.56 1.56 1.50 1.52 0.7M
2022-12-13 1.65 1.65 1.56 1.56 1.5M
2022-12-12 1.66 1.71 1.57 1.64 2.4M
2022-12-09 1.65 1.70 1.61 1.65 0.9M
2022-12-08 1.77 1.77 1.64 1.65 0.8M
2022-12-07 1.68 1.71 1.63 1.71 1.1M
2022-12-06 1.70 1.70 1.60 1.63 0.9M
2022-12-05 1.78 1.78 1.66 1.67 1.0M
2022-12-02 1.70 1.75 1.62 1.74 1.4M
2022-12-01 1.70 1.74 1.61 1.67 0.9M
2022-11-30 1.60 1.71 1.60 1.69 0.9M
2022-11-29 1.63 1.70 1.63 1.63 1.2M
2022-11-28 1.82 1.82 1.71 1.71 0.7M
2022-11-25 1.79 1.79 1.64 1.79 3.9M
2022-11-24 1.71 1.71 1.71 1.71 0.4M
2022-11-23 1.63 1.63 1.63 1.63 0.4M
2022-11-22 1.49 1.56 1.49 1.56 0.3M
2022-11-21 1.49 1.49 1.38 1.49 1.0M
2022-11-18 1.42 1.42 1.42 1.42 0.5M
2022-11-17 1.49 1.55 1.49 1.49 0.8M
2022-11-16 1.65 1.65 1.56 1.56 1.5M
2022-11-15 1.66 1.73 1.60 1.64 1.0M
2022-11-14 1.80 1.80 1.65 1.66 1.6M
2022-11-11 1.74 1.74 1.66 1.73 0.9M
2022-11-10 1.73 1.76 1.65 1.66 1.4M
2022-11-09 1.84 1.85 1.73 1.73 1.7M
2022-11-07 1.88 1.88 1.72 1.82 0.6M
2022-11-04 1.75 1.82 1.68 1.81 1.1M
2022-11-03 1.82 1.91 1.73 1.74 1.1M
2022-11-02 1.75 1.82 1.70 1.82 0.6M
2022-11-01 1.76 1.76 1.68 1.74 1.3M
2022-10-31 1.84 1.93 1.76 1.76 1.1M
2022-10-28 1.85 1.97 1.83 1.85 1.2M
2022-10-27 1.92 2.02 1.92 1.92 1.1M
2022-10-25 2.05 2.10 1.95 2.02 1.3M
2022-10-24 1.95 2.01 1.83 2.00 0.6M
2022-10-21 1.91 2.11 1.91 1.92 1.7M
2022-10-20 2.21 2.21 2.01 2.01 2.0M
2022-10-19 2.11 2.11 2.11 2.11 0.7M
2022-10-18 2.01 2.01 2.01 2.01 0.5M
2022-10-17 1.92 1.92 1.84 1.92 1.6M
2022-10-14 1.83 1.83 1.82 1.83 0.4M
2022-10-13 1.71 1.75 1.68 1.75 1.9M
2022-10-12 1.77 1.77 1.65 1.67 1.9M
2022-10-11 1.78 1.80 1.69 1.73 1.8M
2022-10-10 1.81 1.87 1.72 1.77 1.4M
2022-10-07 1.95 1.95 1.79 1.81 1.7M
2022-10-06 1.96 2.04 1.87 1.88 2.5M
2022-10-04 1.96 2.05 1.96 1.96 2.1M
2022-10-03 2.10 2.16 2.06 2.06 1.3M
2022-09-30 2.14 2.24 2.05 2.16 2.5M
2022-09-29 1.95 2.15 1.95 2.15 5.6M
2022-09-28 2.05 2.05 2.05 2.05 0.2M
2022-09-27 2.15 2.15 2.15 2.15 0.3M
2022-09-26 2.26 2.26 2.26 2.26 0.3M
2022-09-23 2.37 2.37 2.37 2.37 0.5M
2022-09-22 2.75 2.75 2.49 2.49 4.7M
2022-09-21 2.62 2.62 2.62 2.62 1.0M
2022-09-20 2.50 2.50 2.50 2.50 0.5M
2022-09-19 2.39 2.39 2.39 2.39 0.9M
2022-09-16 2.28 2.28 2.18 2.28 4.6M
2022-09-15 2.18 2.18 2.18 2.18 1.0M
2022-09-14 2.05 2.08 1.90 2.08 2.5M
2022-09-13 1.99 1.99 1.95 1.99 2.7M
2022-09-12 1.90 1.90 1.72 1.90 3.8M
2022-09-09 1.86 1.86 1.70 1.81 5.9M
2022-09-08 1.78 1.78 1.77 1.78 0.7M
2022-09-07 1.70 1.70 1.66 1.70 1.9M
2022-09-06 1.60 1.62 1.55 1.62 1.6M
2022-09-05 1.50 1.55 1.41 1.55 2.3M
2022-09-02 1.45 1.51 1.37 1.48 1.8M
2022-09-01 1.38 1.44 1.32 1.44 1.9M
2022-08-30 1.34 1.39 1.27 1.38 2.4M
2022-08-29 1.32 1.38 1.26 1.33 3.0M
2022-08-26 1.20 1.32 1.20 1.32 3.5M
2022-08-25 1.26 1.26 1.26 1.26 0.7M
2022-08-24 1.32 1.32 1.32 1.32 0.7M
2022-08-23 1.52 1.52 1.38 1.38 5.0M
2022-08-22 1.45 1.45 1.45 1.45 0.6M
2022-08-19 1.39 1.39 1.39 1.39 1.6M
2022-08-18 1.25 1.33 1.23 1.33 4.6M
2022-08-17 1.18 1.21 1.12 1.21 5.6M
2022-08-16 1.09 1.10 1.00 1.10 4.4M
2022-08-12 0.93 1.00 0.91 1.00 2.5M
2022-08-11 0.95 0.96 0.90 0.91 1.1M
2022-08-10 0.96 0.97 0.91 0.94 1.3M
2022-08-08 1.00 1.00 0.92 0.97 1.0M
2022-08-05 0.93 0.99 0.93 0.96 1.6M
2022-08-04 0.98 0.98 0.94 0.95 2.5M
2022-08-03 1.04 1.04 0.96 0.98 1.6M
2022-08-02 1.01 1.04 1.01 1.01 1.3M
2022-08-01 1.16 1.16 1.06 1.06 2.0M
2022-07-29 1.11 1.11 1.06 1.11 3.1M
2022-07-28 1.05 1.06 1.02 1.06 3.8M
2022-07-27 1.00 1.03 0.95 1.01 4.9M
2022-07-26 1.06 1.06 0.99 0.99 2.8M
2022-07-25 1.13 1.13 1.03 1.04 2.4M
2022-07-22 1.08 1.15 1.08 1.08 3.9M
2022-07-21 1.13 1.13 1.13 1.13 0.6M
2022-07-20 1.18 1.18 1.18 1.18 0.5M
2022-07-19 1.25 1.33 1.24 1.24 3.4M
2022-07-18 1.30 1.30 1.25 1.30 5.6M
2022-07-15 1.24 1.24 1.20 1.24 5.5M
2022-07-14 1.15 1.20 1.15 1.19 3.9M
2022-07-13 1.15 1.15 1.11 1.15 3.3M
2022-07-12 1.06 1.11 1.05 1.10 2.7M
2022-07-11 1.04 1.06 1.00 1.06 1.9M
2022-07-08 1.01 1.01 0.99 1.01 0.7M
2022-07-07 1.05 1.05 0.98 0.99 0.9M
2022-07-06 1.06 1.06 1.01 1.03 0.4M
2022-07-05 1.04 1.08 1.00 1.03 0.8M
2022-07-04 1.01 1.06 0.96 1.04 1.3M
2022-07-01 1.05 1.08 0.98 1.01 1.0M
2022-06-30 1.09 1.09 1.01 1.03 0.4M
2022-06-29 1.03 1.09 1.03 1.06 1.1M
2022-06-28 1.11 1.14 1.06 1.08 1.0M
2022-06-27 1.20 1.20 1.10 1.11 1.5M
2022-06-24 1.17 1.17 1.09 1.15 1.4M
2022-06-23 1.02 1.12 1.02 1.12 2.7M
2022-06-22 1.07 1.07 1.07 1.07 0.2M
2022-06-21 1.12 1.12 1.12 1.12 0.3M
2022-06-20 1.20 1.25 1.17 1.17 0.4M
2022-06-17 1.23 1.29 1.23 1.23 0.7M
2022-06-16 1.35 1.40 1.29 1.29 0.8M
2022-06-15 1.47 1.47 1.35 1.35 0.8M
2022-06-14 1.36 1.49 1.36 1.42 0.8M
2022-06-13 1.56 1.56 1.43 1.43 0.8M
2022-06-10 1.42 1.53 1.41 1.50 1.2M
2022-06-09 1.53 1.59 1.46 1.48 1.2M
2022-06-08 1.67 1.67 1.53 1.53 0.5M
2022-06-07 1.61 1.61 1.56 1.61 1.0M
2022-06-06 1.54 1.54 1.50 1.54 0.7M
2022-06-03 1.41 1.53 1.40 1.47 1.3M
2022-06-02 1.48 1.54 1.47 1.47 1.6M
2022-06-01 1.63 1.65 1.54 1.54 1.2M
2022-05-31 1.54 1.70 1.54 1.62 2.4M
2022-05-30 1.62 1.62 1.62 1.62 0.6M
2022-05-27 1.70 1.70 1.70 1.70 1.0M
2022-05-26 1.78 1.92 1.78 1.78 2.0M
2022-05-25 1.87 1.87 1.71 1.87 4.9M
2022-05-24 1.79 1.79 1.79 1.79 0.4M
2022-05-23 1.71 1.71 1.63 1.71 3.2M
2022-05-20 1.49 1.63 1.49 1.63 4.7M
2022-05-19 1.56 1.56 1.56 1.56 0.3M
2022-05-18 1.64 1.64 1.64 1.64 0.4M
2022-05-17 1.72 1.72 1.72 1.72 0.7M
2022-05-16 1.81 1.81 1.81 1.81 0.3M
2022-05-13 1.90 1.90 1.90 1.90 0.8M
2022-05-12 2.00 2.00 2.00 2.00 5.4M
2022-05-11 2.10 2.10 2.10 2.10 2.0M
2022-05-10 2.00 2.00 2.00 2.00 0.4M
2022-05-09 1.91 1.91 1.73 1.91 7.8M
2022-05-06 1.82 1.82 1.82 1.82 0.6M
2022-05-05 1.74 1.74 1.74 1.74 0.4M
2022-05-04 1.66 1.66 1.66 1.66 0.0M
2022-05-02 1.59 1.59 1.55 1.59 3.2M
2022-04-29 1.52 1.52 1.38 1.52 16.3M
2022-04-28 1.45 1.45 1.45 1.45 0.0M
2022-04-27 1.39 1.39 1.39 1.39 1.2M
2022-04-26 1.33 1.33 1.33 1.33 0.2M
2022-04-25 1.27 1.27 1.27 1.27 0.0M
2022-04-22 1.21 1.21 1.21 1.21 0.3M
2022-04-21 1.16 1.16 1.16 1.16 0.2M
2022-04-20 1.11 1.11 1.11 1.11 0.3M
2022-04-19 1.06 1.06 1.06 1.06 0.1M
2022-04-18 1.01 1.01 1.01 1.01 0.4M
2022-04-13 0.97 0.97 0.97 0.97 0.4M
2022-04-12 0.93 0.93 0.93 0.93 0.5M
2022-04-11 0.89 0.89 0.89 0.89 0.1M
2022-04-08 0.85 0.85 0.85 0.85 0.3M
2022-04-07 0.81 0.81 0.81 0.81 0.1M
2022-04-06 0.78 0.78 0.78 0.78 0.2M
2022-04-05 0.75 0.75 0.75 0.75 0.0M
2022-04-04 0.72 0.72 0.72 0.72 0.1M
2022-04-01 0.69 0.69 0.69 0.69 0.2M
2022-03-31 0.66 0.66 0.66 0.66 0.1M
2022-03-30 0.63 0.63 0.63 0.63 0.1M
2022-03-29 0.60 0.60 0.60 0.60 0.2M
2022-03-28 0.58 0.58 0.58 0.58 0.1M
2022-03-25 0.56 0.56 0.56 0.56 0.1M
2022-03-24 0.54 0.54 0.54 0.54 0.1M
2022-03-23 0.52 0.52 0.52 0.52 0.1M
2022-03-22 0.50 0.50 0.50 0.50 0.1M
2022-03-21 0.48 0.48 0.48 0.48 1.2M
2022-03-17 0.46 0.46 0.46 0.46 0.1M
2022-03-16 0.44 0.44 0.44 0.44 0.1M
2022-03-15 0.42 0.42 0.42 0.42 0.1M
2022-03-14 0.40 0.40 0.40 0.40 0.2M
2022-03-07 0.40 0.40 0.40 0.40 0.8M
2022-02-28 0.42 0.42 0.42 0.42 0.6M
2022-02-21 0.46 0.46 0.44 0.44 1.8M
2022-02-14 0.46 0.46 0.46 0.46 0.9M
2022-02-07 0.44 0.44 0.44 0.44 0.2M
2022-01-31 0.44 0.44 0.44 0.44 0.1M
2022-01-24 0.44 0.44 0.44 0.44 1.7M
2022-01-17 0.44 0.44 0.44 0.44 0.4M
2022-01-10 0.44 0.44 0.43 0.44 5.3M
2022-01-03 0.44 0.44 0.44 0.44 0.2M