Photoquip India Limited (BOM:526588)
India · Delayed Price · Currency is INR 14.21
-0.74 (-4.95%)
At close: May 26, 2026
Photoquip India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 14.36 | 14.36 | 13.60 | 13.60 | 13.60 | -0.80% | 8,400 |
| May 13, 2026 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 0.07% | 502 |
| May 12, 2026 | 13.62 | 13.70 | 13.62 | 13.70 | 13.70 | 0.74% | 330 |
| May 11, 2026 | 13.20 | 14.29 | 13.20 | 13.60 | 13.60 | -0.15% | 135 |
| May 7, 2026 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | -3.06% | 1,801 |
| May 6, 2026 | 15.00 | 15.00 | 14.05 | 14.05 | 14.05 | -3.90% | 3,111 |
| May 5, 2026 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | -4.94% | 750 |
| Apr 30, 2026 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 4.98% | 200 |
| Apr 29, 2026 | 14.63 | 14.65 | 14.63 | 14.65 | 14.65 | -4.87% | 4,281 |
| Apr 27, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | 3 |
| Apr 23, 2026 | 15.95 | 15.95 | 15.40 | 15.40 | 15.40 | 1.32% | 401 |
| Apr 22, 2026 | 14.49 | 15.20 | 14.49 | 15.20 | 15.20 | -0.33% | 2,754 |
| Apr 21, 2026 | 16.00 | 16.75 | 15.25 | 15.25 | 15.25 | -4.69% | 261 |
| Apr 20, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 4.85% | 50 |
| Apr 17, 2026 | 15.90 | 16.00 | 15.26 | 15.26 | 15.26 | -4.03% | 346 |
| Apr 16, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 1.40% | 200 |
| Apr 13, 2026 | 16.50 | 16.50 | 15.68 | 15.68 | 15.68 | -4.97% | 202 |
| Apr 10, 2026 | 16.65 | 16.65 | 16.50 | 16.50 | 16.50 | -0.90% | 16 |
| Apr 9, 2026 | 15.11 | 16.65 | 15.11 | 16.65 | 16.65 | 4.72% | 210 |
| Apr 7, 2026 | 15.99 | 15.99 | 15.90 | 15.90 | 15.90 | 4.26% | 600 |
| Apr 2, 2026 | 13.83 | 15.25 | 13.83 | 15.25 | 15.25 | 4.81% | 1,025 |
| 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 |