Quantum Digital Vision (India) Ltd. (BOM:530281)
India · Delayed Price · Currency is INR 21.71
0.00 (0.00%)
At close: Jan 21, 2026
BOM:530281 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - | 66 |
| Jan 21, 2026 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - | 24 |
| Jan 19, 2026 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - | 11 |
| Jan 16, 2026 | 21.71 | 21.71 | 21.70 | 21.71 | 21.71 | 0.05% | 623 |
| Jan 14, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - | 10 |
| Jan 12, 2026 | 21.60 | 21.70 | 21.60 | 21.70 | 21.70 | 1.35% | 314 |
| Jan 9, 2026 | 21.41 | 23.55 | 21.41 | 21.41 | 21.41 | -4.84% | 38 |
| Jan 8, 2026 | 23.61 | 23.61 | 22.50 | 22.50 | 22.50 | -4.70% | 46 |
| Jan 7, 2026 | 23.50 | 23.61 | 23.50 | 23.61 | 23.61 | 0.47% | 607 |
| Jan 6, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 4.44% | 1 |
| Jan 5, 2026 | 22.66 | 22.66 | 22.50 | 22.50 | 22.50 | -0.71% | 384 |
| Jan 2, 2026 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - | 69 |
| Jan 1, 2026 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - | 1 |
| Dec 31, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - | 362 |
| Dec 30, 2025 | 22.75 | 22.75 | 22.66 | 22.66 | 22.66 | -4.99% | 2,718 |
| Dec 29, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - | 152 |
| Dec 26, 2025 | 24.98 | 24.98 | 23.85 | 23.85 | 23.85 | -4.98% | 1,538 |
| Dec 24, 2025 | 22.01 | 25.30 | 22.01 | 25.10 | 25.10 | 9.13% | 3,736 |
| Dec 23, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 10.00% | 103 |
| Dec 22, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 9.99% | 703 |
| Dec 19, 2025 | 22.99 | 22.99 | 19.01 | 19.01 | 19.01 | -9.04% | 4,137 |
| Dec 18, 2025 | 19.00 | 20.90 | 19.00 | 20.90 | 20.90 | 10.00% | 279 |
| Dec 17, 2025 | 18.55 | 19.00 | 18.55 | 19.00 | 19.00 | 2.70% | 866 |
| Dec 16, 2025 | 20.55 | 20.55 | 18.50 | 18.50 | 18.50 | -9.98% | 359 |
| Dec 15, 2025 | 22.78 | 22.78 | 20.55 | 20.55 | 20.55 | -9.79% | 900 |
| Dec 12, 2025 | 23.00 | 23.00 | 22.78 | 22.78 | 22.78 | 8.94% | 579 |
| Dec 11, 2025 | 21.01 | 21.01 | 20.91 | 20.91 | 20.91 | 9.48% | 148 |
| Dec 10, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | 1,500 |
| Dec 8, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | 20 |
| Dec 5, 2025 | 18.00 | 19.10 | 18.00 | 19.10 | 19.10 | -3.83% | 78 |
| Dec 4, 2025 | 19.95 | 19.95 | 19.86 | 19.86 | 19.86 | -0.45% | 251 |
| Dec 3, 2025 | 21.00 | 21.00 | 19.95 | 19.95 | 19.95 | -5.00% | 510 |
| Dec 2, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.40% | 2 |
| Dec 1, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - | 30 |
| Nov 28, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - | 289 |
| Nov 27, 2025 | 22.00 | 22.00 | 20.71 | 20.71 | 20.71 | -5.00% | 414 |
| Nov 26, 2025 | 22.36 | 22.36 | 21.80 | 21.80 | 21.80 | -2.50% | 217 |
| Nov 25, 2025 | 22.94 | 22.94 | 22.36 | 22.36 | 22.36 | -2.53% | 229 |
| Nov 24, 2025 | 23.54 | 23.54 | 22.94 | 22.94 | 22.94 | 2.32% | 21 |
| Nov 21, 2025 | 23.00 | 23.00 | 22.42 | 22.42 | 22.42 | -2.73% | 62 |
| Nov 20, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - | 71 |
| Nov 19, 2025 | 21.96 | 23.05 | 21.96 | 23.05 | 23.05 | 4.96% | 9 |
| Nov 18, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - | 145 |
| Nov 17, 2025 | 21.86 | 21.96 | 21.86 | 21.96 | 21.96 | 0.50% | 264 |
| Nov 14, 2025 | 24.15 | 24.15 | 21.85 | 21.85 | 21.85 | -5.00% | 251 |
| Nov 13, 2025 | 23.23 | 23.23 | 21.03 | 23.00 | 23.00 | 3.93% | 150 |
| Nov 12, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | -4.98% | 1 |
| Nov 11, 2025 | 23.40 | 23.40 | 23.29 | 23.29 | 23.29 | -0.47% | 1,075 |
| Nov 10, 2025 | 23.44 | 23.44 | 23.40 | 23.40 | 23.40 | 4.79% | 32 |
| Nov 7, 2025 | 24.67 | 24.67 | 22.33 | 22.33 | 22.33 | -4.98% | 42 |