Picturehouse Media Limited (BOM:532355)
India · Delayed Price · Currency is INR 7.66
+0.11 (1.46%)
At close: Oct 9, 2026
Picturehouse Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 7.67 | 7.92 | 7.20 | 7.66 | 7.66 | 1.46% | 3,106 |
| Oct 8, 2026 | 7.91 | 8.00 | 7.33 | 7.55 | 7.55 | -2.58% | 2,565 |
| Oct 7, 2026 | 7.50 | 7.80 | 7.50 | 7.75 | 7.75 | 1.04% | 653 |
| Oct 6, 2026 | 7.82 | 7.87 | 7.60 | 7.67 | 7.67 | 0.92% | 267 |
| Oct 5, 2026 | 7.87 | 7.87 | 7.52 | 7.60 | 7.60 | -3.55% | 250 |
| Oct 1, 2026 | 7.80 | 7.88 | 7.32 | 7.88 | 7.88 | 3.01% | 503 |
| Sep 30, 2026 | 7.40 | 7.65 | 7.20 | 7.65 | 7.65 | 4.94% | 9,529 |
| Sep 29, 2026 | 7.30 | 7.30 | 6.99 | 7.29 | 7.29 | -0.82% | 381 |
| Sep 28, 2026 | 7.56 | 7.56 | 7.11 | 7.35 | 7.35 | -0.94% | 6,143 |
| Sep 25, 2026 | 7.65 | 7.90 | 7.28 | 7.42 | 7.42 | -3.13% | 14,555 |
| Sep 24, 2026 | 7.65 | 7.98 | 7.50 | 7.66 | 7.66 | -2.92% | 6,118 |
| Sep 23, 2026 | 8.16 | 8.16 | 7.51 | 7.89 | 7.89 | -0.13% | 15,142 |
| Sep 22, 2026 | 8.00 | 8.00 | 7.47 | 7.90 | 7.90 | 0.51% | 9,840 |
| Sep 21, 2026 | 7.87 | 7.90 | 7.37 | 7.86 | 7.86 | 3.69% | 1,581 |
| Sep 18, 2026 | 7.80 | 7.80 | 7.57 | 7.58 | 7.58 | -0.26% | 1,051 |
| Sep 17, 2026 | 7.65 | 8.00 | 7.60 | 7.60 | 7.60 | -4.88% | 2,219 |
| Sep 16, 2026 | 8.00 | 8.00 | 7.55 | 7.99 | 7.99 | 2.44% | 7,600 |
| Sep 15, 2026 | 7.95 | 7.95 | 7.75 | 7.80 | 7.80 | 1.96% | 444 |
| Sep 11, 2026 | 8.11 | 8.11 | 7.52 | 7.65 | 7.65 | -2.30% | 1,993 |
| Sep 10, 2026 | 8.30 | 8.30 | 7.83 | 7.83 | 7.83 | -4.98% | 3,400 |
| Sep 9, 2026 | 8.38 | 8.38 | 7.92 | 8.24 | 8.24 | -0.72% | 3,220 |
| Sep 8, 2026 | 8.08 | 8.30 | 8.07 | 8.30 | 8.30 | 2.85% | 45 |
| Sep 7, 2026 | 8.40 | 8.40 | 8.00 | 8.07 | 8.07 | 0.75% | 5,878 |
| Sep 4, 2026 | 8.59 | 8.61 | 7.85 | 8.01 | 8.01 | -2.32% | 3,000 |
| Sep 3, 2026 | 8.38 | 8.40 | 8.00 | 8.20 | 8.20 | -0.24% | 20,886 |
| Sep 2, 2026 | 8.62 | 8.80 | 8.11 | 8.22 | 8.22 | -2.72% | 10,160 |
| Sep 1, 2026 | 7.98 | 8.50 | 7.98 | 8.45 | 8.45 | 0.60% | 38,571 |
| Aug 31, 2026 | 8.08 | 8.40 | 7.90 | 8.40 | 8.40 | 5.00% | 34,273 |
| Aug 28, 2026 | 8.00 | 8.00 | 7.90 | 8.00 | 8.00 | - | 2,689 |
| Aug 27, 2026 | 8.21 | 8.21 | 7.89 | 8.00 | 8.00 | -2.56% | 5,787 |
| Aug 26, 2026 | 7.86 | 8.21 | 7.86 | 8.21 | 8.21 | 4.99% | 23,112 |
| Aug 25, 2026 | 7.80 | 8.25 | 7.80 | 7.82 | 7.82 | -0.51% | 5,839 |
| Aug 24, 2026 | 8.00 | 8.00 | 7.86 | 7.86 | 7.86 | -4.96% | 2,632 |
| Aug 21, 2026 | 7.92 | 8.27 | 7.89 | 8.27 | 8.27 | 4.42% | 3,433 |
| Aug 20, 2026 | 7.99 | 7.99 | 7.92 | 7.92 | 7.92 | -0.13% | 240 |
| Aug 19, 2026 | 7.61 | 7.98 | 7.22 | 7.93 | 7.93 | 4.34% | 9,116 |
| Aug 18, 2026 | 7.84 | 7.84 | 7.60 | 7.60 | 7.60 | -5.00% | 2,775 |
| Aug 17, 2026 | 8.65 | 8.65 | 7.85 | 8.00 | 8.00 | -3.15% | 4,951 |
| Aug 13, 2026 | 8.27 | 8.27 | 8.26 | 8.26 | 8.26 | 4.82% | 34,918 |
| Aug 12, 2026 | 7.88 | 7.88 | 7.41 | 7.88 | 7.88 | 4.93% | 8,668 |
| Aug 11, 2026 | 7.45 | 7.51 | 7.45 | 7.51 | 7.51 | -3.72% | 56 |
| Aug 10, 2026 | 7.54 | 8.02 | 7.54 | 7.80 | 7.80 | -0.76% | 43 |
| Aug 7, 2026 | 7.84 | 7.86 | 7.84 | 7.86 | 7.86 | -4.73% | 58 |
| Aug 6, 2026 | 8.46 | 8.55 | 8.25 | 8.25 | 8.25 | -2.94% | 2,027 |
| Aug 4, 2026 | 8.20 | 9.00 | 8.20 | 8.50 | 8.50 | 3.66% | 1,378 |
| Aug 3, 2026 | 7.90 | 8.20 | 7.51 | 8.20 | 8.20 | 3.80% | 4,125 |
| Jul 31, 2026 | 7.80 | 7.93 | 7.80 | 7.90 | 7.90 | 9.57% | 5,009 |
| Jul 30, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -5.75% | 144 |
| Jul 28, 2026 | 7.31 | 7.65 | 6.81 | 7.65 | 7.65 | 4.51% | 13,764 |
| Jul 27, 2026 | 8.03 | 8.03 | 7.31 | 7.32 | 7.32 | -9.74% | 4,106 |