Picturepost Studios Limited (NSE:PPSL)
India · Delayed Price · Currency is INR 9.10
-0.70 (-7.14%)
At close: Jan 20, 2026
Picturepost Studios Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 9.15 | 9.45 | 9.15 | 9.45 | 9.45 | 3.85% | 6,000 |
| Jan 20, 2026 | 9.00 | 9.60 | 9.00 | 9.10 | 9.10 | -7.14% | 30,000 |
| Jan 19, 2026 | 9.50 | 9.80 | 9.45 | 9.80 | 9.80 | 3.70% | 24,000 |
| Jan 16, 2026 | 9.05 | 9.45 | 9.00 | 9.45 | 9.45 | 4.42% | 27,000 |
| Jan 14, 2026 | 9.05 | 9.15 | 9.05 | 9.05 | 9.05 | -2.16% | 18,000 |
| Jan 13, 2026 | 9.90 | 9.90 | 9.15 | 9.25 | 9.25 | -0.54% | 15,000 |
| Jan 12, 2026 | 9.30 | 9.50 | 8.80 | 9.30 | 9.30 | -2.62% | 42,000 |
| Jan 9, 2026 | 9.65 | 10.00 | 9.55 | 9.55 | 9.55 | -3.05% | 84,000 |
| Jan 8, 2026 | 9.85 | 10.25 | 9.80 | 9.85 | 9.85 | -1.99% | 36,000 |
| Jan 7, 2026 | 10.20 | 10.25 | 9.80 | 10.05 | 10.05 | -1.47% | 33,000 |
| Jan 6, 2026 | 10.50 | 10.50 | 10.20 | 10.20 | 10.20 | -2.86% | 9,000 |
| Jan 5, 2026 | 10.35 | 10.60 | 10.35 | 10.50 | 10.50 | 0.48% | 15,000 |
| Jan 2, 2026 | 10.40 | 10.45 | 10.40 | 10.45 | 10.45 | 0.48% | 6,000 |
| Jan 1, 2026 | 10.20 | 10.45 | 10.20 | 10.40 | 10.40 | 1.96% | 18,000 |
| Dec 31, 2025 | 11.00 | 11.00 | 9.90 | 10.20 | 10.20 | -6.85% | 156,000 |
| Dec 30, 2025 | 11.00 | 11.00 | 10.95 | 10.95 | 10.95 | 0.46% | 6,000 |
| Dec 29, 2025 | 11.25 | 11.25 | 10.80 | 10.90 | 10.90 | 1.87% | 21,000 |
| Dec 26, 2025 | 11.10 | 11.25 | 10.25 | 10.70 | 10.70 | -2.73% | 186,000 |
| Dec 24, 2025 | 10.75 | 11.45 | 10.70 | 11.00 | 11.00 | 0.92% | 105,000 |
| Dec 23, 2025 | 9.80 | 11.30 | 9.80 | 10.90 | 10.90 | 15.34% | 246,000 |
| Dec 22, 2025 | 9.80 | 9.85 | 9.20 | 9.45 | 9.45 | -3.08% | 51,000 |
| Dec 18, 2025 | 9.55 | 9.75 | 9.55 | 9.75 | 9.75 | -1.02% | 6,000 |
| Dec 17, 2025 | 9.95 | 9.95 | 9.45 | 9.85 | 9.85 | -1.50% | 21,000 |
| Dec 16, 2025 | 10.00 | 10.00 | 9.50 | 10.00 | 10.00 | -1.48% | 24,000 |
| Dec 15, 2025 | 10.00 | 10.15 | 10.00 | 10.15 | 10.15 | - | 24,000 |
| Dec 12, 2025 | 10.05 | 10.15 | 10.00 | 10.15 | 10.15 | 1.00% | 33,000 |
| Dec 11, 2025 | 10.30 | 10.35 | 10.05 | 10.05 | 10.05 | -1.47% | 21,000 |
| Dec 10, 2025 | 10.20 | 10.35 | 10.20 | 10.20 | 10.20 | - | 21,000 |
| Dec 9, 2025 | 10.50 | 10.50 | 9.95 | 10.20 | 10.20 | -2.86% | 60,000 |
| Dec 8, 2025 | 10.15 | 11.00 | 10.00 | 10.50 | 10.50 | 3.45% | 45,000 |
| Dec 4, 2025 | 10.35 | 10.35 | 9.70 | 10.15 | 10.15 | -1.93% | 60,000 |
| Dec 3, 2025 | 10.00 | 10.35 | 10.00 | 10.35 | 10.35 | 4.02% | 27,000 |
| Dec 2, 2025 | 9.10 | 10.00 | 9.00 | 9.95 | 9.95 | 6.42% | 93,000 |
| Dec 1, 2025 | 9.80 | 9.80 | 9.35 | 9.35 | 9.35 | -6.50% | 12,000 |
| Nov 28, 2025 | 10.10 | 10.35 | 10.00 | 10.00 | 10.00 | -0.99% | 45,000 |
| Nov 27, 2025 | 10.10 | 10.30 | 10.10 | 10.10 | 10.10 | -1.94% | 30,000 |
| Nov 26, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -1.44% | 3,000 |
| Nov 25, 2025 | 10.65 | 10.65 | 10.45 | 10.45 | 10.45 | -0.95% | 45,000 |
| Nov 24, 2025 | 10.90 | 10.90 | 10.55 | 10.55 | 10.55 | -3.65% | 12,000 |
| Nov 21, 2025 | 10.90 | 11.65 | 10.40 | 10.95 | 10.95 | 2.82% | 93,000 |
| Nov 20, 2025 | 10.65 | 10.95 | 10.55 | 10.65 | 10.65 | -0.93% | 147,000 |
| Nov 19, 2025 | 10.80 | 10.85 | 10.75 | 10.75 | 10.75 | -1.38% | 75,000 |
| Nov 18, 2025 | 11.00 | 11.30 | 10.80 | 10.90 | 10.90 | -0.46% | 141,000 |
| Nov 17, 2025 | 11.05 | 11.55 | 10.75 | 10.95 | 10.95 | -9.13% | 222,000 |
| Nov 13, 2025 | 12.20 | 12.50 | 11.90 | 12.05 | 12.05 | - | 60,000 |
| Nov 12, 2025 | 12.25 | 12.40 | 11.70 | 12.05 | 12.05 | 0.84% | 99,000 |
| Nov 11, 2025 | 10.90 | 12.50 | 10.05 | 11.95 | 11.95 | 9.63% | 519,000 |
| Nov 10, 2025 | 11.75 | 12.05 | 10.85 | 10.90 | 10.90 | -3.96% | 120,000 |
| Nov 7, 2025 | 11.90 | 11.95 | 11.15 | 11.35 | 11.35 | -4.22% | 111,000 |
| Nov 6, 2025 | 11.95 | 12.50 | 11.85 | 11.85 | 11.85 | -0.84% | 93,000 |