Quantum Digital Vision (India) Ltd. (BOM:530281)
India · Delayed Price · Currency is INR 37.15
+0.70 (1.92%)
At close: Aug 21, 2026
BOM:530281 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 37.17 | 37.17 | 37.00 | 37.15 | 37.15 | 1.92% | 1,937 |
| Aug 20, 2026 | 36.25 | 36.72 | 36.25 | 36.45 | 36.45 | 1.25% | 4,072 |
| Aug 19, 2026 | 35.00 | 36.00 | 35.00 | 36.00 | 36.00 | 1.55% | 1,936 |
| Aug 18, 2026 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | 0.03% | 56 |
| Aug 17, 2026 | 35.44 | 35.44 | 35.25 | 35.44 | 35.44 | 1.99% | 1,693 |
| Aug 14, 2026 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | 2.00% | 80 |
| Aug 13, 2026 | 33.80 | 34.07 | 33.80 | 34.07 | 34.07 | 1.70% | 2,636 |
| Aug 12, 2026 | 33.55 | 33.55 | 33.50 | 33.50 | 33.50 | 1.82% | 4,350 |
| Aug 11, 2026 | 32.10 | 32.90 | 31.90 | 32.90 | 32.90 | 1.98% | 978 |
| Aug 10, 2026 | 33.56 | 33.56 | 32.26 | 32.26 | 32.26 | -1.98% | 1,524 |
| Aug 7, 2026 | 33.00 | 33.33 | 32.91 | 32.91 | 32.91 | -1.26% | 470 |
| Aug 6, 2026 | 33.66 | 33.66 | 33.33 | 33.33 | 33.33 | 1.00% | 2,846 |
| Aug 5, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 217 |
| Aug 4, 2026 | 32.69 | 33.00 | 32.69 | 33.00 | 33.00 | -1.05% | 1,509 |
| Aug 3, 2026 | 33.50 | 33.50 | 33.35 | 33.35 | 33.35 | -2.00% | 4,960 |
| Jul 31, 2026 | 37.61 | 37.61 | 34.03 | 34.03 | 34.03 | -5.00% | 25,463 |
| Jul 30, 2026 | 35.70 | 35.82 | 35.70 | 35.82 | 35.82 | 4.98% | 4,628 |
| Jul 29, 2026 | 34.42 | 34.42 | 32.95 | 34.12 | 34.12 | 4.06% | 27,207 |
| Jul 28, 2026 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | 5.00% | 9,501 |
| Jul 27, 2026 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | 4.97% | 3,572 |
| Jul 24, 2026 | 29.85 | 29.90 | 29.50 | 29.75 | 29.75 | 0.85% | 467 |
| Jul 23, 2026 | 32.00 | 32.00 | 29.50 | 29.50 | 29.50 | -4.72% | 2,215 |
| Jul 22, 2026 | 30.97 | 30.97 | 30.96 | 30.96 | 30.96 | 4.95% | 11,441 |
| Jul 21, 2026 | 28.40 | 29.79 | 27.40 | 29.50 | 29.50 | 3.87% | 2,594 |
| Jul 20, 2026 | 26.75 | 28.40 | 26.00 | 28.40 | 28.40 | 4.84% | 2,074 |
| Jul 17, 2026 | 24.51 | 27.09 | 24.51 | 27.09 | 27.09 | 5.00% | 32,216 |
| Jul 16, 2026 | 25.28 | 25.80 | 23.44 | 25.80 | 25.80 | 4.58% | 32,514 |
| Jul 15, 2026 | 23.50 | 24.67 | 23.50 | 24.67 | 24.67 | 4.98% | 17,070 |
| Jul 13, 2026 | 23.50 | 23.61 | 23.50 | 23.50 | 23.50 | - | 143 |
| Jul 10, 2026 | 23.50 | 23.50 | 23.49 | 23.50 | 23.50 | - | 140 |
| Jul 8, 2026 | 24.07 | 24.07 | 23.50 | 23.50 | 23.50 | - | 183 |
| Jul 7, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | 110 |
| Jul 6, 2026 | 23.07 | 23.50 | 23.07 | 23.50 | 23.50 | 4.44% | 13 |
| Jul 2, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | 42 |
| Jul 1, 2026 | 22.60 | 22.60 | 22.50 | 22.50 | 22.50 | 2.51% | 78 |
| Jun 30, 2026 | 21.85 | 21.95 | 21.85 | 21.95 | 21.95 | -4.57% | 12 |
| Jun 29, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 31 |
| Jun 24, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 2 |
| Jun 23, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 72 |
| Jun 22, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 102 |
| Jun 19, 2026 | 21.85 | 23.00 | 21.85 | 23.00 | 23.00 | - | 548 |
| Jun 18, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 51 |
| Jun 17, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 25 |
| Jun 15, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 11 |
| Jun 12, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -1.20% | 5 |
| Jun 10, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | -4.98% | 1 |
| Jun 9, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | 105 |
| Jun 8, 2026 | 24.24 | 24.50 | 24.24 | 24.50 | 24.50 | 1.07% | 307 |
| Jun 5, 2026 | 25.20 | 25.20 | 24.24 | 24.24 | 24.24 | 1.00% | 194 |
| Jun 4, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.62% | 209 |