Picturehouse Media Limited (BOM:532355)
India · Delayed Price · Currency is INR 7.58
-0.02 (-0.26%)
At close: Sep 18, 2026
Picturehouse Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 2,582 |
| 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 |
| Jul 24, 2026 | 8.12 | 8.12 | 7.53 | 8.11 | 8.11 | -0.25% | 4,039 |
| Jul 23, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 6.83% | 1 |
| Jul 22, 2026 | 7.44 | 8.64 | 7.17 | 7.61 | 7.61 | -3.30% | 4,755 |
| Jul 21, 2026 | 7.60 | 8.96 | 7.60 | 7.87 | 7.87 | -3.44% | 11,159 |
| 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 |