Photoquip India Limited (BOM:526588)
India · Delayed Price · Currency is INR 12.70
-0.17 (-1.32%)
At close: Aug 21, 2026
Photoquip India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 3, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -4.79% | 125 |
| Jul 31, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | 103 |
| Jul 29, 2026 | 14.98 | 14.98 | 14.60 | 14.60 | 14.60 | 0.34% | 1,050 |
| Jul 27, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 4.53% | 3 |
| Jul 16, 2026 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | -0.50% | 250 |
| Jul 14, 2026 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 3.63% | 250 |
| Jul 13, 2026 | 13.10 | 13.50 | 13.10 | 13.50 | 13.50 | 3.93% | 1,210 |
| Jul 10, 2026 | 13.00 | 13.00 | 12.99 | 12.99 | 12.99 | 3.26% | 1,000 |
| Jul 8, 2026 | 12.01 | 12.58 | 12.01 | 12.58 | 12.58 | 4.83% | 301 |
| Jul 7, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 4.80% | 1,030 |
| Jul 6, 2026 | 12.11 | 12.11 | 11.45 | 11.45 | 11.45 | -4.74% | 1,550 |
| Jul 3, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - | 295 |
| Jul 2, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - | 78 |
| Jul 1, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -4.60% | 4,273 |
| Jun 30, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 5.00% | 1,600 |
| Jun 29, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 2.56% | 301 |
| Jun 25, 2026 | 12.28 | 12.28 | 11.70 | 11.70 | 11.70 | - | 926 |
| Jun 24, 2026 | 11.17 | 11.70 | 11.17 | 11.70 | 11.70 | -0.43% | 11,632 |
| Jun 23, 2026 | 11.75 | 12.80 | 11.75 | 11.75 | 11.75 | -4.94% | 17,103 |
| Jun 22, 2026 | 12.74 | 12.74 | 12.36 | 12.36 | 12.36 | -2.91% | 3,817 |
| Jun 19, 2026 | 13.10 | 13.10 | 12.73 | 12.73 | 12.73 | -5.00% | 17,965 |
| Jun 17, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -3.60% | 1,000 |
| Jun 16, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 2.96% | 500 |
| Jun 15, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 2,020 |
| Jun 10, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 2.43% | 126 |
| Jun 9, 2026 | 13.11 | 13.18 | 12.25 | 13.18 | 13.18 | 3.53% | 1,575 |
| Jun 8, 2026 | 12.75 | 12.75 | 12.73 | 12.73 | 12.73 | -4.43% | 976 |
| Jun 5, 2026 | 13.80 | 13.80 | 13.32 | 13.32 | 13.32 | -4.86% | 425 |
| Jun 4, 2026 | 13.36 | 14.03 | 13.36 | 14.00 | 14.00 | - | 1,350 |
| Jun 3, 2026 | 13.92 | 14.00 | 13.92 | 14.00 | 14.00 | -4.37% | 12 |
| Jun 2, 2026 | 15.10 | 15.10 | 14.64 | 14.64 | 14.64 | -4.87% | 3,245 |
| Jun 1, 2026 | 15.48 | 15.48 | 14.25 | 15.39 | 15.39 | 3.15% | 1,872 |
| May 29, 2026 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 5.00% | 18,833 |
| May 26, 2026 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | -4.95% | 10 |
| May 25, 2026 | 14.30 | 14.95 | 14.30 | 14.95 | 14.95 | 4.62% | 33 |
| May 22, 2026 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 4.61% | 1 |
| May 21, 2026 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 0.07% | 200 |
| May 20, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 4.92% | 25 |
| May 18, 2026 | 12.94 | 13.01 | 12.94 | 13.01 | 13.01 | -4.34% | 66 |