Photoquip India Limited (BOM:526588)
India · Delayed Price · Currency is INR 15.14
-0.78 (-4.90%)
At close: Mar 6, 2026
Photoquip India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | -4.96% | 1 |
| Mar 4, 2026 | 16.84 | 16.84 | 16.75 | 16.75 | 16.75 | 4.36% | 53 |
| Mar 2, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - | 1,557 |
| Feb 27, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - | 5 |
| Feb 26, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -4.97% | 95,000 |
| Feb 25, 2026 | 16.89 | 16.89 | 16.85 | 16.89 | 16.89 | 4.91% | 1,175 |
| Feb 24, 2026 | 16.85 | 16.85 | 16.10 | 16.10 | 16.10 | -4.45% | 1,176 |
| Feb 23, 2026 | 16.05 | 16.85 | 16.05 | 16.85 | 16.85 | 4.98% | 6,551 |
| Feb 20, 2026 | 16.30 | 16.30 | 16.05 | 16.05 | 16.05 | -2.55% | 1,000 |
| Feb 19, 2026 | 16.48 | 16.48 | 16.47 | 16.47 | 16.47 | -3.97% | 175 |
| Feb 18, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 4.96% | 6,727 |
| Feb 17, 2026 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | -5.00% | 1,377 |
| Feb 16, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 4.88% | 100 |
| Feb 13, 2026 | 18.04 | 18.04 | 16.40 | 16.40 | 16.40 | -4.60% | 1,432 |
| Feb 12, 2026 | 16.40 | 17.20 | 16.40 | 17.19 | 17.19 | 4.82% | 1,310 |
| Feb 11, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.30% | 500 |
| Feb 10, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -0.18% | 201 |
| Feb 9, 2026 | 16.48 | 16.48 | 15.10 | 16.48 | 16.48 | 4.97% | 3,699 |
| Feb 6, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 4.95% | 205 |
| Feb 5, 2026 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - | 100 |
| Feb 4, 2026 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -1.90% | 103 |
| Feb 3, 2026 | 15.50 | 15.50 | 15.25 | 15.25 | 15.25 | -0.33% | 303 |
| Feb 2, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 1.46% | 141 |
| Feb 1, 2026 | 16.65 | 16.65 | 15.08 | 15.08 | 15.08 | -4.92% | 12,024 |
| Jan 30, 2026 | 15.00 | 15.86 | 15.00 | 15.86 | 15.86 | 4.96% | 10,001 |
| Jan 29, 2026 | 15.86 | 15.86 | 15.11 | 15.11 | 15.11 | - | 10,022 |
| Jan 27, 2026 | 15.10 | 15.11 | 15.10 | 15.11 | 15.11 | -4.37% | 108 |
| Jan 23, 2026 | 15.10 | 15.80 | 15.10 | 15.80 | 15.80 | 4.64% | 1,554 |
| Jan 22, 2026 | 16.64 | 16.64 | 15.10 | 15.10 | 15.10 | -4.73% | 1,701 |
| Jan 21, 2026 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -2.52% | 301 |
| Jan 20, 2026 | 17.00 | 17.00 | 16.25 | 16.26 | 16.26 | -4.35% | 7,016 |
| Jan 19, 2026 | 17.59 | 17.59 | 17.00 | 17.00 | 17.00 | 0.65% | 1,865 |
| Jan 16, 2026 | 17.00 | 17.00 | 16.89 | 16.89 | 16.89 | 0.54% | 7,075 |
| Jan 14, 2026 | 15.90 | 16.80 | 15.90 | 16.80 | 16.80 | 5.00% | 20,568 |
| Jan 13, 2026 | 16.09 | 16.09 | 15.75 | 16.00 | 16.00 | -1.17% | 6,305 |
| Jan 12, 2026 | 15.50 | 16.25 | 15.50 | 16.19 | 16.19 | 4.45% | 11,668 |
| Jan 9, 2026 | 15.00 | 16.00 | 15.00 | 15.50 | 15.50 | 6.90% | 10,320 |
| Jan 8, 2026 | 13.96 | 14.50 | 13.96 | 14.50 | 14.50 | 5.61% | 6,671 |
| Jan 7, 2026 | 12.44 | 14.00 | 12.36 | 13.73 | 13.73 | 9.84% | 7,685 |
| Jan 6, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 4.17% | 385 |
| Jan 5, 2026 | 12.57 | 13.00 | 12.00 | 12.00 | 12.00 | -4.31% | 2,932 |
| Jan 2, 2026 | 12.50 | 13.49 | 12.50 | 12.54 | 12.54 | 5.82% | 7,697 |
| Jan 1, 2026 | 12.30 | 12.50 | 11.05 | 11.85 | 11.85 | -1.25% | 4,678 |
| Dec 31, 2025 | 12.12 | 12.68 | 11.60 | 12.00 | 12.00 | -2.04% | 796 |
| Dec 30, 2025 | 12.20 | 12.99 | 11.50 | 12.25 | 12.25 | 0.41% | 6,149 |
| Dec 29, 2025 | 12.50 | 12.74 | 12.20 | 12.20 | 12.20 | -4.01% | 16,647 |
| Dec 26, 2025 | 12.91 | 12.91 | 12.10 | 12.71 | 12.71 | 0.87% | 1,582 |
| Dec 24, 2025 | 13.05 | 13.49 | 12.27 | 12.60 | 12.60 | -6.25% | 25,262 |
| Dec 23, 2025 | 13.50 | 13.50 | 12.11 | 13.44 | 13.44 | -2.75% | 8,397 |
| Dec 22, 2025 | 14.45 | 14.50 | 13.50 | 13.82 | 13.82 | 2.45% | 6,033 |