Picturehouse Media Limited (BOM:532355)
India · Delayed Price · Currency is INR 6.72
+0.20 (3.07%)
At close: Jan 22, 2026
Picturehouse Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 6.41 | 7.28 | 6.41 | 6.72 | 6.72 | 3.07% | 4,506 |
| Jan 21, 2026 | 7.37 | 7.37 | 6.25 | 6.52 | 6.52 | -10.07% | 342 |
| Jan 20, 2026 | 7.17 | 7.29 | 7.00 | 7.25 | 7.25 | 2.69% | 520 |
| Jan 19, 2026 | 7.49 | 7.49 | 6.52 | 7.06 | 7.06 | -1.94% | 811 |
| Jan 16, 2026 | 7.09 | 7.32 | 6.54 | 7.20 | 7.20 | -0.41% | 3,896 |
| Jan 14, 2026 | 7.27 | 7.27 | 6.52 | 7.23 | 7.23 | -0.14% | 623 |
| Jan 12, 2026 | 7.00 | 7.32 | 6.87 | 7.24 | 7.24 | -0.14% | 1,484 |
| Jan 9, 2026 | 7.12 | 7.33 | 6.90 | 7.25 | 7.25 | -1.09% | 307 |
| Jan 8, 2026 | 7.28 | 7.35 | 6.85 | 7.33 | 7.33 | 2.66% | 235 |
| Jan 7, 2026 | 7.46 | 7.46 | 6.28 | 7.14 | 7.14 | -2.06% | 1,701 |
| Jan 5, 2026 | 6.97 | 7.47 | 6.97 | 7.29 | 7.29 | 4.29% | 1,320 |
| Jan 2, 2026 | 6.96 | 7.51 | 6.80 | 6.99 | 6.99 | -0.43% | 32,507 |
| Jan 1, 2026 | 7.46 | 7.69 | 6.82 | 7.02 | 7.02 | -4.36% | 3,089 |
| Dec 31, 2025 | 7.14 | 7.43 | 7.14 | 7.34 | 7.34 | 0.69% | 685 |
| Dec 30, 2025 | 7.32 | 7.32 | 7.01 | 7.29 | 7.29 | -2.41% | 19 |
| Dec 29, 2025 | 7.07 | 7.63 | 6.51 | 7.47 | 7.47 | 2.75% | 2,924 |
| Dec 26, 2025 | 7.64 | 7.64 | 6.56 | 7.27 | 7.27 | -3.32% | 2,700 |
| Dec 24, 2025 | 7.65 | 7.65 | 6.95 | 7.52 | 7.52 | -0.53% | 43 |
| Dec 23, 2025 | 6.98 | 7.68 | 6.98 | 7.56 | 7.56 | 2.02% | 10 |
| Dec 22, 2025 | 7.43 | 8.00 | 6.81 | 7.41 | 7.41 | 6.31% | 10,148 |
| Dec 19, 2025 | 7.20 | 7.70 | 6.90 | 6.97 | 6.97 | 0.87% | 6,655 |
| Dec 18, 2025 | 6.75 | 7.05 | 6.50 | 6.91 | 6.91 | -3.63% | 4,695 |
| Dec 17, 2025 | 7.20 | 7.25 | 7.00 | 7.17 | 7.17 | - | 286 |
| Dec 16, 2025 | 7.50 | 7.50 | 6.66 | 7.17 | 7.17 | -3.11% | 3,935 |
| Dec 15, 2025 | 7.76 | 7.76 | 6.51 | 7.40 | 7.40 | -4.64% | 10,030 |
| Dec 12, 2025 | 7.82 | 7.82 | 7.30 | 7.76 | 7.76 | -0.77% | 108 |
| Dec 11, 2025 | 8.25 | 8.25 | 6.76 | 7.82 | 7.82 | 0.26% | 2,051 |
| Dec 10, 2025 | 7.86 | 7.86 | 7.35 | 7.80 | 7.80 | -0.76% | 48 |
| Dec 9, 2025 | 7.40 | 7.87 | 7.01 | 7.86 | 7.86 | -0.13% | 2,717 |
| Dec 8, 2025 | 7.75 | 8.69 | 7.12 | 7.87 | 7.87 | 1.29% | 2,606 |
| Dec 5, 2025 | 7.80 | 7.80 | 7.75 | 7.77 | 7.77 | -2.02% | 55 |
| Dec 4, 2025 | 7.95 | 7.95 | 7.60 | 7.93 | 7.93 | -0.25% | 131 |
| Dec 3, 2025 | 8.07 | 8.19 | 7.47 | 7.95 | 7.95 | -2.57% | 1,086 |
| Dec 2, 2025 | 8.42 | 8.42 | 7.72 | 8.16 | 8.16 | -0.37% | 319 |
| Dec 1, 2025 | 7.60 | 8.60 | 7.60 | 8.19 | 8.19 | 5.81% | 6,153 |
| Nov 28, 2025 | 7.58 | 7.85 | 7.16 | 7.74 | 7.74 | 1.04% | 1,628 |
| Nov 27, 2025 | 7.58 | 7.70 | 7.11 | 7.66 | 7.66 | 4.08% | 3,617 |
| Nov 26, 2025 | 7.63 | 7.79 | 7.17 | 7.36 | 7.36 | 1.10% | 7,021 |
| Nov 25, 2025 | 8.20 | 8.20 | 6.93 | 7.28 | 7.28 | -10.12% | 59,256 |
| Nov 24, 2025 | 8.23 | 8.23 | 7.31 | 8.10 | 8.10 | -1.94% | 1,453 |
| Nov 21, 2025 | 8.43 | 8.43 | 7.30 | 8.26 | 8.26 | -1.55% | 1,198 |
| Nov 20, 2025 | 8.16 | 8.48 | 8.16 | 8.39 | 8.39 | 4.74% | 46 |
| Nov 19, 2025 | 8.16 | 8.25 | 7.07 | 8.01 | 8.01 | -2.79% | 6,346 |
| Nov 18, 2025 | 8.34 | 8.34 | 8.06 | 8.24 | 8.24 | -0.72% | 181 |
| Nov 17, 2025 | 8.23 | 9.00 | 7.25 | 8.30 | 8.30 | 0.85% | 2,850 |
| Nov 14, 2025 | 8.25 | 8.25 | 7.75 | 8.23 | 8.23 | -0.72% | 903 |
| Nov 13, 2025 | 7.88 | 8.38 | 7.88 | 8.29 | 8.29 | 5.07% | 2,675 |
| Nov 12, 2025 | 8.37 | 8.39 | 7.78 | 7.89 | 7.89 | 5.06% | 3,855 |
| Nov 11, 2025 | 7.95 | 7.95 | 7.30 | 7.51 | 7.51 | -2.09% | 2,489 |
| Nov 10, 2025 | 7.81 | 7.97 | 7.45 | 7.67 | 7.67 | -2.79% | 1,923 |