Photoquip India Limited (BOM:526588)
India · Delayed Price · Currency is INR 11.69
+0.24 (2.10%)
At close: Oct 26, 2026
Photoquip India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 11.45 | 11.69 | 10.88 | 11.69 | 11.69 | 2.10% | 109 |
| Oct 23, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - | 4 |
| Oct 22, 2026 | 10.45 | 11.45 | 10.45 | 11.45 | 11.45 | 4.09% | 492 |
| Oct 21, 2026 | 11.44 | 11.44 | 11.00 | 11.00 | 11.00 | 0.09% | 65 |
| Oct 19, 2026 | 11.01 | 11.01 | 10.99 | 10.99 | 10.99 | 0.55% | 2,106 |
| Oct 16, 2026 | 10.95 | 10.95 | 9.92 | 10.93 | 10.93 | 4.79% | 41,802 |
| Oct 15, 2026 | 10.97 | 10.97 | 10.43 | 10.43 | 10.43 | -4.92% | 6,478 |
| Oct 14, 2026 | 12.10 | 12.10 | 10.97 | 10.97 | 10.97 | -4.94% | 1,202 |
| Oct 13, 2026 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | -4.94% | 100 |
| Oct 12, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | -0.49% | 350 |
| Oct 9, 2026 | 12.08 | 12.20 | 12.08 | 12.20 | 12.20 | -3.94% | 1,307 |
| Oct 8, 2026 | 12.70 | 12.70 | 12.69 | 12.70 | 12.70 | 4.96% | 1,695 |
| Oct 7, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 4.76% | 136 |
| Oct 6, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 5.00% | 248 |
| Sep 30, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.45% | 1,000 |
| Sep 29, 2026 | 11.00 | 11.05 | 10.52 | 11.05 | 11.05 | -0.09% | 1,795 |
| Sep 28, 2026 | 11.50 | 11.50 | 11.01 | 11.06 | 11.06 | -3.83% | 3,013 |
| Sep 25, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 2,883 |
| Sep 24, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -4.17% | 4,418 |
| Sep 23, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -3.30% | 1,703 |
| Sep 22, 2026 | 12.41 | 12.41 | 11.85 | 12.41 | 12.41 | - | 326 |
| Sep 21, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | -4.54% | 105 |
| Sep 18, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.22% | 100 |
| Sep 17, 2026 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | -4.84% | 379 |
| Sep 15, 2026 | 14.54 | 14.54 | 13.83 | 13.83 | 13.83 | -4.88% | 801 |
| Sep 11, 2026 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 0.97% | 5 |
| Sep 10, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -4.70% | 150 |
| Sep 9, 2026 | 15.12 | 15.12 | 13.75 | 15.11 | 15.11 | 4.93% | 856 |
| Sep 8, 2026 | 14.45 | 14.45 | 13.99 | 14.40 | 14.40 | 3.08% | 530 |
| Sep 7, 2026 | 13.96 | 13.97 | 13.95 | 13.97 | 13.97 | 4.96% | 10,061 |
| Sep 4, 2026 | 13.29 | 13.31 | 13.29 | 13.31 | 13.31 | 0.08% | 100,627 |
| Sep 3, 2026 | 13.32 | 13.32 | 13.30 | 13.30 | 13.30 | 4.72% | 103 |
| Sep 2, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 4.27% | 52 |
| Sep 1, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 5.00% | 50 |
| Aug 31, 2026 | 11.60 | 11.60 | 11.55 | 11.60 | 11.60 | 4.98% | 4,358 |
| Aug 27, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -4.74% | 670 |
| Aug 26, 2026 | 12.22 | 12.22 | 11.60 | 11.60 | 11.60 | -5.00% | 1,129 |
| Aug 25, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | -4.98% | 401 |
| Aug 24, 2026 | 12.65 | 12.85 | 12.65 | 12.85 | 12.85 | 1.18% | 738 |
| Aug 21, 2026 | 12.23 | 12.70 | 12.23 | 12.70 | 12.70 | -1.32% | 1,054 |
| Aug 20, 2026 | 13.00 | 13.00 | 12.87 | 12.87 | 12.87 | -4.95% | 841 |
| Aug 19, 2026 | 14.00 | 14.00 | 13.54 | 13.54 | 13.54 | -4.98% | 1,640 |
| Aug 17, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -0.35% | 1 |
| Aug 14, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 4.76% | 1 |
| Aug 13, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -0.36% | 1 |
| Aug 12, 2026 | 14.00 | 14.00 | 13.70 | 13.70 | 13.70 | -4.86% | 460 |
| Aug 11, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.62% | 50 |
| Aug 10, 2026 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - | 35 |
| Aug 6, 2026 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0.35% | 148 |
| Aug 5, 2026 | 14.45 | 14.45 | 14.44 | 14.44 | 14.44 | 3.88% | 4,100 |