Quantum Digital Vision (India) Ltd. (BOM:530281)
India · Delayed Price · Currency is INR 22.72
+0.11 (0.49%)
At close: Mar 6, 2026
BOM:530281 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 22.61 | 22.72 | 22.61 | 22.72 | 22.72 | 0.49% | 307 |
| Mar 5, 2026 | 23.10 | 23.10 | 22.50 | 22.61 | 22.61 | 2.77% | 244 |
| Mar 4, 2026 | 21.90 | 22.00 | 21.90 | 22.00 | 22.00 | 0.46% | 503 |
| Mar 2, 2026 | 20.90 | 21.90 | 20.90 | 21.90 | 21.90 | 4.99% | 259 |
| Feb 27, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -4.97% | 2 |
| Feb 26, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -4.98% | 1,805 |
| Feb 25, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 5.00% | 2 |
| Feb 24, 2026 | 21.10 | 22.00 | 21.10 | 22.00 | 22.00 | 4.27% | 202 |
| Feb 23, 2026 | 21.10 | 22.05 | 21.10 | 21.10 | 21.10 | 0.48% | 2,322 |
| Feb 20, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 5.00% | 1 |
| Feb 19, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 99 |
| Feb 18, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 11 |
| Feb 17, 2026 | 19.50 | 20.00 | 19.50 | 20.00 | 20.00 | 2.56% | 20 |
| Feb 16, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 64 |
| Feb 13, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -0.66% | 310 |
| Feb 12, 2026 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - | 69 |
| Feb 11, 2026 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - | 65 |
| Feb 9, 2026 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - | 276 |
| Feb 5, 2026 | 18.80 | 19.63 | 18.80 | 19.63 | 19.63 | 4.97% | 1,650 |
| Feb 3, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.48% | 20 |
| Feb 2, 2026 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | -4.95% | 71 |
| Feb 1, 2026 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | -0.46% | 200 |
| Jan 30, 2026 | 20.70 | 20.70 | 19.67 | 19.67 | 19.67 | -4.98% | 23 |
| Jan 29, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - | 36 |
| Jan 28, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - | 108 |
| Jan 27, 2026 | 21.71 | 21.71 | 20.70 | 20.70 | 20.70 | -4.65% | 114 |
| 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 |