Photoquip India Limited (BOM:526588)
India · Delayed Price · Currency is INR 14.55
+0.69 (4.98%)
At close: Apr 1, 2026
Photoquip India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 13.30 | 14.55 | 13.30 | 14.55 | 14.55 | 4.98% | 55 |
| Mar 30, 2026 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | -0.07% | 1,600 |
| Mar 27, 2026 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | -4.93% | 10 |
| Mar 25, 2026 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | -1.08% | 2,000 |
| Mar 24, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 4.09% | 515 |
| Mar 23, 2026 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 4.96% | 500 |
| Mar 20, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -4.86% | 1 |
| Mar 18, 2026 | 13.33 | 14.19 | 13.33 | 14.19 | 14.19 | 4.96% | 127 |
| Mar 16, 2026 | 13.50 | 13.52 | 13.50 | 13.52 | 13.52 | -4.11% | 2,390 |
| Mar 13, 2026 | 14.40 | 14.40 | 14.10 | 14.10 | 14.10 | -4.41% | 2,250 |
| Mar 12, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | 397 |
| Mar 11, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -2.77% | 1 |
| Mar 10, 2026 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 4.98% | 645 |
| Mar 9, 2026 | 14.40 | 15.01 | 14.40 | 14.45 | 14.45 | -4.56% | 690 |
| Mar 6, 2026 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | -4.90% | 1 |
| 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 |