Thinkink Picturez Limited (BOM:539310)
India · Delayed Price · Currency is INR 0.1300
-0.0200 (-13.33%)
At close: Mar 30, 2026
Thinkink Picturez Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 0.15 | 0.15 | 0.12 | 0.13 | 0.13 | -13.33% | 10,429,140 |
| Mar 27, 2026 | 0.15 | 0.16 | 0.13 | 0.15 | 0.15 | -6.25% | 21,464,794 |
| Mar 25, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 5,363,905 |
| Mar 24, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 7,345,770 |
| Mar 23, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -6.25% | 10,992,590 |
| Mar 20, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 3,831,100 |
| Mar 19, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 1,944,221 |
| Mar 18, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 2,379,549 |
| Mar 17, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 4,454,544 |
| Mar 16, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | - | 9,319,271 |
| Mar 13, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -5.56% | 4,597,562 |
| Mar 12, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 1,805,069 |
| Mar 11, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 2,155,904 |
| Mar 10, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | - | 2,309,327 |
| Mar 9, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | - | 2,679,520 |
| Mar 6, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 5.56% | 1,471,182 |
| Mar 5, 2026 | 0.18 | 0.20 | 0.18 | 0.18 | 0.18 | -5.26% | 4,361,631 |
| Mar 4, 2026 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | - | 5,817,764 |
| Mar 2, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -5.00% | 7,327,623 |
| Feb 27, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 3,782,609 |
| Feb 26, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 1,595,528 |
| Feb 25, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 1,897,859 |
| Feb 24, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 2,922,179 |
| Feb 23, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -5.00% | 4,910,690 |
| Feb 20, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 5.26% | 5,949,890 |
| Feb 19, 2026 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -5.00% | 2,372,094 |
| Feb 18, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | - | 2,142,858 |
| Feb 17, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | - | 14,064,900 |
| Feb 16, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -4.76% | 5,979,536 |
| Feb 13, 2026 | 0.19 | 0.22 | 0.19 | 0.21 | 0.21 | 10.53% | 14,573,850 |
| Feb 12, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 2,658,775 |
| Feb 11, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 1,909,772 |
| Feb 10, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 3,688,881 |
| Feb 9, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 2,065,997 |
| Feb 6, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -4.76% | 4,362,323 |
| Feb 5, 2026 | 0.21 | 0.21 | 0.19 | 0.21 | 0.21 | - | 2,410,016 |
| Feb 4, 2026 | 0.21 | 0.21 | 0.19 | 0.21 | 0.21 | 5.00% | 16,878,370 |
| Feb 3, 2026 | 0.21 | 0.22 | 0.19 | 0.20 | 0.20 | -9.09% | 18,964,920 |
| Feb 2, 2026 | 0.20 | 0.22 | 0.19 | 0.22 | 0.22 | 10.00% | 15,058,690 |
| Feb 1, 2026 | 0.20 | 0.21 | 0.18 | 0.20 | 0.20 | - | 14,512,410 |
| Jan 30, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | - | 6,132,910 |
| Jan 29, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 3,050,490 |
| Jan 28, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | - | 3,716,638 |
| Jan 27, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | - | 3,857,831 |
| Jan 23, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -4.55% | 3,366,606 |
| Jan 22, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.76% | 2,425,210 |
| Jan 21, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | - | 8,556,719 |
| Jan 20, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 2,497,952 |
| Jan 19, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | - | 2,611,426 |
| Jan 16, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | - | 3,610,412 |