Picturehouse Media Limited (BOM:532355)
India · Delayed Price · Currency is INR 8.15
+0.74 (9.99%)
At close: Jul 20, 2026
Picturehouse Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 7.35 | 8.15 | 7.35 | 8.15 | 8.15 | 9.99% | 2,619 |
| Jul 16, 2026 | 7.13 | 7.48 | 7.00 | 7.41 | 7.41 | 3.93% | 1,015 |
| Jul 15, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - | 38 |
| Jul 13, 2026 | 7.53 | 7.53 | 7.13 | 7.13 | 7.13 | -4.93% | 68 |
| Jul 8, 2026 | 7.79 | 7.79 | 7.48 | 7.50 | 7.50 | -4.70% | 58 |
| Jul 7, 2026 | 7.87 | 7.87 | 7.60 | 7.87 | 7.87 | - | 2,134 |
| Jul 6, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | -0.13% | 382 |
| Jul 3, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - | 168 |
| Jul 2, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - | 5,438 |
| Jul 1, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -1.87% | 1,091 |
| Jun 30, 2026 | 8.04 | 8.04 | 8.03 | 8.03 | 8.03 | -0.12% | 1,547 |
| Jun 25, 2026 | 8.20 | 8.20 | 8.04 | 8.04 | 8.04 | -1.95% | 175 |
| Jun 24, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.37% | 5,790 |
| Jun 22, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 0.86% | 159 |
| Jun 19, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 4 |
| Jun 18, 2026 | 8.00 | 8.10 | 8.00 | 8.10 | 8.10 | 1.25% | 1,621 |
| Jun 17, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 306 |
| Jun 16, 2026 | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | -1.23% | 4,405 |
| Jun 15, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 500 |
| Jun 12, 2026 | 8.17 | 8.17 | 8.10 | 8.10 | 8.10 | -0.86% | 1,125 |
| Jun 9, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | - | 19 |
| Jun 8, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 2.00% | 2,321 |
| Jun 5, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 0.88% | 1,055 |
| Jun 4, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 1.93% | 2,473 |
| Jun 2, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - | 939 |
| Jun 1, 2026 | 7.80 | 7.80 | 7.52 | 7.79 | 7.79 | 4.70% | 221 |
| May 29, 2026 | 7.11 | 7.45 | 7.11 | 7.44 | 7.44 | 4.64% | 698 |
| May 27, 2026 | 6.78 | 7.11 | 6.78 | 7.11 | 7.11 | 4.87% | 490 |
| May 26, 2026 | 7.11 | 7.11 | 6.78 | 6.78 | 6.78 | - | 879 |
| May 25, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 4.95% | 2,828 |
| May 22, 2026 | 6.23 | 6.61 | 6.23 | 6.46 | 6.46 | 2.54% | 35 |
| May 21, 2026 | 6.93 | 6.93 | 6.28 | 6.30 | 6.30 | -4.55% | 2,917 |
| May 20, 2026 | 6.59 | 6.60 | 6.59 | 6.60 | 6.60 | -0.90% | 4 |
| May 19, 2026 | 6.87 | 6.87 | 6.66 | 6.66 | 6.66 | -4.99% | 1,313 |
| May 18, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 0.14% | 291 |
| May 15, 2026 | 7.07 | 7.11 | 7.00 | 7.00 | 7.00 | -1.41% | 4,037 |
| May 14, 2026 | 7.24 | 7.47 | 6.99 | 7.10 | 7.10 | -3.01% | 1,455 |
| May 13, 2026 | 7.67 | 7.67 | 7.32 | 7.32 | 7.32 | -4.94% | 26 |
| May 12, 2026 | 7.99 | 8.00 | 7.70 | 7.70 | 7.70 | -4.70% | 117 |
| May 11, 2026 | 8.08 | 8.08 | 7.77 | 8.08 | 8.08 | 1.00% | 1,107 |
| May 8, 2026 | 7.73 | 8.20 | 7.45 | 8.00 | 8.00 | 2.43% | 7,258 |
| May 7, 2026 | 7.49 | 7.81 | 7.49 | 7.81 | 7.81 | 4.27% | 3,505 |
| May 6, 2026 | 7.48 | 7.49 | 7.48 | 7.49 | 7.49 | 4.90% | 2,899 |
| May 5, 2026 | 7.27 | 7.27 | 7.14 | 7.14 | 7.14 | -4.93% | 8,077 |
| May 4, 2026 | 7.90 | 7.90 | 7.51 | 7.51 | 7.51 | -4.94% | 874 |
| Apr 30, 2026 | 7.34 | 8.00 | 7.34 | 7.90 | 7.90 | 2.33% | 9,960 |
| Apr 29, 2026 | 7.32 | 7.77 | 7.03 | 7.72 | 7.72 | 4.32% | 5,980 |
| Apr 28, 2026 | 8.14 | 8.14 | 7.39 | 7.40 | 7.40 | -4.76% | 4,203 |
| Apr 27, 2026 | 7.84 | 8.14 | 7.40 | 7.77 | 7.77 | - | 6,094 |
| Apr 24, 2026 | 8.01 | 8.50 | 7.75 | 7.77 | 7.77 | -4.07% | 1,652 |