Quantum Digital Vision (India) Ltd. (BOM:530281)
India · Delayed Price · Currency is INR 34.03
-1.79 (-5.00%)
At close: Jul 31, 2026
BOM:530281 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 23.00 | 24.15 | 23.00 | 24.15 | 24.15 | 5.00% | 103 |
| Jun 2, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 4.31% | 259 |
| Jun 1, 2026 | 21.00 | 22.05 | 21.00 | 22.05 | 22.05 | 5.00% | 295 |
| May 29, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 5.00% | 85 |
| May 27, 2026 | 20.00 | 20.00 | 19.99 | 20.00 | 20.00 | - | 155 |
| May 26, 2026 | 20.11 | 20.11 | 20.00 | 20.00 | 20.00 | 1.78% | 292 |
| May 25, 2026 | 19.64 | 19.65 | 19.55 | 19.65 | 19.65 | 4.97% | 1,034 |
| May 22, 2026 | 18.25 | 18.72 | 18.25 | 18.72 | 18.72 | - | 75 |
| May 21, 2026 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - | 19 |
| May 20, 2026 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - | 6 |
| May 19, 2026 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | -0.48% | 1 |
| May 18, 2026 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - | 1 |
| May 15, 2026 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - | 97 |
| May 14, 2026 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - | 31 |
| May 13, 2026 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - | 75 |