Picturehouse Media Limited (BOM:532355)
India · Delayed Price · Currency is INR 8.28
+0.13 (1.60%)
At close: Sep 1, 2025
Picturehouse Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 7.67 | 8.49 | 7.67 | 8.15 | 8.15 | 4.76% | 8,629 |
| Aug 28, 2025 | 8.99 | 8.99 | 7.56 | 7.78 | 7.78 | -1.89% | 14,777 |
| Aug 26, 2025 | 8.38 | 8.65 | 7.77 | 7.93 | 7.93 | -3.06% | 18,709 |
| Aug 25, 2025 | 8.88 | 9.73 | 8.11 | 8.18 | 8.18 | 0.86% | 90,953 |
| Aug 22, 2025 | 8.13 | 8.50 | 8.10 | 8.11 | 8.11 | -1.93% | 9,502 |
| Aug 21, 2025 | 8.39 | 8.97 | 7.90 | 8.27 | 8.27 | -1.43% | 8,780 |
| Aug 20, 2025 | 8.49 | 8.50 | 8.04 | 8.39 | 8.39 | 3.33% | 15,637 |
| Aug 19, 2025 | 8.26 | 8.60 | 8.01 | 8.12 | 8.12 | 0.25% | 27,209 |
| Aug 18, 2025 | 8.97 | 8.97 | 8.01 | 8.10 | 8.10 | 2.92% | 17,405 |
| Aug 14, 2025 | 8.29 | 8.41 | 7.80 | 7.87 | 7.87 | -4.61% | 330 |
| Aug 13, 2025 | 8.49 | 8.50 | 7.88 | 8.25 | 8.25 | -5.82% | 11,021 |
| Aug 12, 2025 | 8.29 | 8.76 | 7.84 | 8.76 | 8.76 | 4.53% | 98 |
| Aug 11, 2025 | 9.00 | 9.00 | 8.07 | 8.38 | 8.38 | -0.95% | 16,538 |
| Aug 8, 2025 | 8.07 | 8.48 | 8.07 | 8.46 | 8.46 | 4.83% | 1,541 |
| Aug 7, 2025 | 7.57 | 8.48 | 7.57 | 8.07 | 8.07 | 1.64% | 7,885 |
| Aug 6, 2025 | 7.45 | 7.98 | 7.45 | 7.94 | 7.94 | 6.58% | 602 |
| Aug 5, 2025 | 7.84 | 7.98 | 7.37 | 7.45 | 7.45 | -4.12% | 993 |
| Aug 4, 2025 | 8.69 | 8.69 | 7.71 | 7.77 | 7.77 | -8.37% | 5,190 |
| Aug 1, 2025 | 9.33 | 9.33 | 7.99 | 8.48 | 8.48 | -0.12% | 351 |
| Jul 31, 2025 | 7.22 | 8.49 | 7.22 | 8.49 | 8.49 | 9.97% | 3,481 |
| Jul 30, 2025 | 8.00 | 8.40 | 7.63 | 7.72 | 7.72 | -1.53% | 3,451 |
| Jul 29, 2025 | 7.80 | 8.75 | 7.57 | 7.84 | 7.84 | -2.00% | 4,132 |
| Jul 28, 2025 | 8.29 | 8.29 | 7.20 | 8.00 | 8.00 | 6.10% | 47,570 |
| Jul 25, 2025 | 7.45 | 7.76 | 7.06 | 7.54 | 7.54 | 6.80% | 2,277 |
| Jul 24, 2025 | 7.14 | 7.45 | 6.97 | 7.06 | 7.06 | 4.13% | 12,961 |
| Jul 23, 2025 | 6.62 | 7.09 | 6.60 | 6.78 | 6.78 | -4.64% | 18,676 |
| Jul 22, 2025 | 7.01 | 7.20 | 7.00 | 7.11 | 7.11 | -5.20% | 6,320 |
| Jul 21, 2025 | 7.15 | 7.70 | 6.82 | 7.50 | 7.50 | 4.02% | 1,856 |
| Jul 18, 2025 | 7.99 | 7.99 | 7.17 | 7.21 | 7.21 | -2.57% | 5,059 |
| Jul 17, 2025 | 7.10 | 8.34 | 7.05 | 7.40 | 7.40 | -2.50% | 45,106 |
| Jul 16, 2025 | 7.60 | 7.60 | 7.58 | 7.59 | 7.59 | 7.05% | 552 |
| Jul 15, 2025 | 7.49 | 7.49 | 7.09 | 7.09 | 7.09 | -0.98% | 321 |
| Jul 14, 2025 | 7.49 | 7.49 | 7.15 | 7.16 | 7.16 | -4.41% | 1,269 |
| Jul 11, 2025 | 7.40 | 7.70 | 6.93 | 7.49 | 7.49 | 3.74% | 2,750 |
| Jul 10, 2025 | 7.18 | 7.76 | 7.18 | 7.22 | 7.22 | -1.10% | 3,559 |
| Jul 9, 2025 | 7.22 | 7.74 | 7.21 | 7.30 | 7.30 | 1.11% | 1,159 |
| Jul 8, 2025 | 7.85 | 7.85 | 7.21 | 7.22 | 7.22 | -4.24% | 2,309 |
| Jul 7, 2025 | 7.21 | 7.89 | 7.03 | 7.54 | 7.54 | -1.82% | 6,837 |
| Jul 4, 2025 | 7.89 | 7.89 | 7.20 | 7.68 | 7.68 | -0.90% | 420 |
| Jul 3, 2025 | 7.99 | 7.99 | 7.30 | 7.75 | 7.75 | 0.65% | 764 |
| Jul 2, 2025 | 7.99 | 7.99 | 7.15 | 7.70 | 7.70 | 1.18% | 9,303 |
| Jul 1, 2025 | 7.55 | 7.61 | 6.84 | 7.61 | 7.61 | 9.81% | 256 |
| Jun 30, 2025 | 7.21 | 7.89 | 6.86 | 6.93 | 6.93 | -3.48% | 1,110 |
| Jun 27, 2025 | 7.77 | 7.77 | 7.18 | 7.18 | 7.18 | -7.59% | 2,971 |
| Jun 26, 2025 | 7.90 | 8.48 | 7.56 | 7.77 | 7.77 | -1.15% | 742 |
| Jun 25, 2025 | 7.15 | 7.86 | 7.15 | 7.86 | 7.86 | 9.93% | 2,255 |
| Jun 24, 2025 | 6.97 | 7.16 | 6.60 | 7.15 | 7.15 | 9.83% | 17,584 |
| Jun 23, 2025 | 6.84 | 7.20 | 6.50 | 6.51 | 6.51 | -4.82% | 260 |
| Jun 20, 2025 | 6.68 | 6.94 | 6.27 | 6.84 | 6.84 | 2.86% | 712 |
| Jun 19, 2025 | 6.78 | 7.50 | 6.47 | 6.65 | 6.65 | -7.38% | 14,127 |