Quantum Digital Vision (India) Ltd. (BOM:530281)
India · Delayed Price · Currency is INR 19.10
-0.76 (-3.83%)
At close: Dec 5, 2025
BOM:530281 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 6, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -0.04% | 127 |
| Nov 4, 2025 | 23.73 | 23.73 | 23.51 | 23.51 | 23.51 | -0.47% | 155 |
| Nov 3, 2025 | 22.61 | 23.62 | 22.61 | 23.62 | 23.62 | 4.98% | 52 |
| Oct 31, 2025 | 23.73 | 23.73 | 22.33 | 22.50 | 22.50 | -4.26% | 641 |
| Oct 30, 2025 | 24.64 | 24.64 | 23.50 | 23.50 | 23.50 | 0.13% | 1,376 |
| Oct 29, 2025 | 24.70 | 24.70 | 23.47 | 23.47 | 23.47 | -4.98% | 502 |
| Oct 28, 2025 | 23.70 | 24.70 | 23.55 | 24.70 | 24.70 | 4.71% | 136 |
| Oct 27, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | -0.46% | 451 |
| Oct 24, 2025 | 23.77 | 23.77 | 23.70 | 23.70 | 23.70 | -0.75% | 86 |
| Oct 23, 2025 | 23.99 | 23.99 | 23.88 | 23.88 | 23.88 | -0.50% | 847 |
| Oct 21, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.62% | 36 |
| Oct 20, 2025 | 23.12 | 24.15 | 23.12 | 24.15 | 24.15 | 4.95% | 804 |
| Oct 17, 2025 | 24.10 | 24.10 | 22.90 | 23.01 | 23.01 | -4.52% | 54 |
| Oct 16, 2025 | 24.13 | 24.13 | 24.10 | 24.10 | 24.10 | -0.62% | 354 |
| Oct 15, 2025 | 22.00 | 24.25 | 22.00 | 24.25 | 24.25 | 4.75% | 1,211 |
| Oct 14, 2025 | 22.30 | 23.15 | 22.30 | 23.15 | 23.15 | 4.75% | 368 |
| Oct 13, 2025 | 21.51 | 22.10 | 21.51 | 22.10 | 22.10 | 3.80% | 658 |
| Oct 10, 2025 | 22.24 | 22.24 | 21.29 | 21.29 | 21.29 | 0.47% | 1,559 |
| Oct 9, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | -4.98% | 1,285 |
| Oct 8, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -4.99% | 711 |
| Oct 7, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | -4.98% | 292 |
| Oct 6, 2025 | 25.00 | 25.00 | 24.70 | 24.70 | 24.70 | -4.96% | 2,601 |
| Oct 3, 2025 | 27.35 | 27.35 | 25.99 | 25.99 | 25.99 | -4.97% | 60 |
| Sep 30, 2025 | 27.38 | 27.38 | 27.35 | 27.35 | 27.35 | 0.37% | 403 |
| Sep 29, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | -0.58% | 100 |
| Sep 26, 2025 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - | 22 |
| Sep 25, 2025 | 26.11 | 27.41 | 24.81 | 27.41 | 27.41 | 4.98% | 1,795 |
| Sep 24, 2025 | 28.85 | 28.85 | 26.11 | 26.11 | 26.11 | -4.99% | 85 |
| Sep 23, 2025 | 30.35 | 30.35 | 27.48 | 27.48 | 27.48 | -4.98% | 3,122 |