Picturepost Studios Limited (NSE:PPSL)
India · Delayed Price · Currency is INR 2.850
+0.100 (3.64%)
At close: Oct 5, 2026
Picturepost Studios Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 2.75 | 2.85 | 2.75 | 2.85 | 2.85 | 3.64% | 30,000 |
| Oct 1, 2026 | 2.80 | 2.80 | 2.75 | 2.75 | 2.75 | -3.51% | 21,000 |
| Sep 30, 2026 | 2.80 | 2.85 | 2.75 | 2.85 | 2.85 | 3.64% | 24,000 |
| Sep 29, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -1.79% | 9,000 |
| Sep 28, 2026 | 2.90 | 2.90 | 2.80 | 2.80 | 2.80 | -1.75% | 21,000 |
| Sep 25, 2026 | 2.85 | 2.90 | 2.85 | 2.85 | 2.85 | - | 33,000 |
| Sep 24, 2026 | 2.90 | 2.90 | 2.85 | 2.85 | 2.85 | -1.72% | 27,000 |
| Sep 22, 2026 | 2.95 | 2.95 | 2.90 | 2.90 | 2.90 | -3.33% | 9,000 |
| Sep 21, 2026 | 2.95 | 3.00 | 2.95 | 3.00 | 3.00 | - | 30,000 |
| Sep 18, 2026 | 2.95 | 3.00 | 2.95 | 3.00 | 3.00 | 3.45% | 45,000 |
| Sep 17, 2026 | 2.95 | 2.95 | 2.90 | 2.90 | 2.90 | - | 6,000 |
| Sep 16, 2026 | 2.90 | 2.90 | 2.85 | 2.90 | 2.90 | -1.69% | 105,000 |
| Sep 15, 2026 | 2.95 | 3.10 | 2.95 | 2.95 | 2.95 | -1.67% | 69,000 |
| Sep 11, 2026 | 2.95 | 3.00 | 2.95 | 3.00 | 3.00 | 1.69% | 6,000 |
| Sep 10, 2026 | 2.85 | 2.95 | 2.80 | 2.95 | 2.95 | 3.51% | 39,000 |
| Sep 9, 2026 | 2.85 | 2.85 | 2.80 | 2.85 | 2.85 | - | 12,000 |
| Sep 8, 2026 | 2.80 | 2.95 | 2.80 | 2.85 | 2.85 | - | 69,000 |
| Sep 7, 2026 | 2.75 | 2.90 | 2.75 | 2.85 | 2.85 | - | 90,000 |
| Sep 4, 2026 | 2.80 | 2.90 | 2.80 | 2.85 | 2.85 | - | 45,000 |
| Sep 3, 2026 | 2.80 | 2.85 | 2.75 | 2.85 | 2.85 | - | 186,000 |
| Sep 2, 2026 | 2.95 | 3.00 | 2.85 | 2.85 | 2.85 | -5.00% | 159,000 |
| Sep 1, 2026 | 2.95 | 3.00 | 2.80 | 3.00 | 3.00 | 3.45% | 69,000 |
| Aug 31, 2026 | 2.90 | 2.95 | 2.80 | 2.90 | 2.90 | 1.75% | 45,000 |
| Aug 28, 2026 | 2.85 | 2.85 | 2.75 | 2.85 | 2.85 | 3.64% | 54,000 |
| Aug 27, 2026 | 2.60 | 2.75 | 2.60 | 2.75 | 2.75 | 3.77% | 63,000 |
| Aug 26, 2026 | 2.70 | 2.80 | 2.60 | 2.65 | 2.65 | -1.85% | 129,000 |
| Aug 25, 2026 | 2.75 | 2.85 | 2.70 | 2.70 | 2.70 | -3.57% | 42,000 |
| Aug 24, 2026 | 2.90 | 2.90 | 2.75 | 2.80 | 2.80 | -1.75% | 87,000 |
| Aug 21, 2026 | 3.00 | 3.00 | 2.85 | 2.85 | 2.85 | -5.00% | 123,000 |
| Aug 20, 2026 | 3.00 | 3.00 | 2.85 | 3.00 | 3.00 | 3.45% | 39,000 |
| Aug 19, 2026 | 3.05 | 3.05 | 2.85 | 2.90 | 2.90 | -1.69% | 105,000 |
| Aug 18, 2026 | 2.75 | 2.95 | 2.75 | 2.95 | 2.95 | 3.51% | 111,000 |
| Aug 17, 2026 | 2.95 | 2.95 | 2.85 | 2.85 | 2.85 | -5.00% | 84,000 |
| Aug 14, 2026 | 3.15 | 3.15 | 3.00 | 3.00 | 3.00 | -4.76% | 138,000 |
| Aug 13, 2026 | 3.30 | 3.40 | 3.15 | 3.15 | 3.15 | -4.55% | 105,000 |
| Aug 12, 2026 | 3.30 | 3.30 | 3.25 | 3.30 | 3.30 | 4.76% | 102,000 |
| Aug 11, 2026 | 3.05 | 3.15 | 3.05 | 3.15 | 3.15 | 5.00% | 156,000 |
| Aug 10, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 3.45% | 42,000 |
| Aug 7, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 3.57% | 33,000 |
| Aug 6, 2026 | 2.70 | 2.80 | 2.60 | 2.80 | 2.80 | 3.70% | 147,000 |
| Aug 5, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -3.57% | 81,000 |
| Aug 4, 2026 | 2.95 | 2.95 | 2.80 | 2.80 | 2.80 | -9.68% | 276,000 |
| Aug 3, 2026 | 3.40 | 3.40 | 3.10 | 3.10 | 3.10 | -8.82% | 351,000 |
| Jul 31, 2026 | 3.65 | 3.70 | 3.40 | 3.40 | 3.40 | -9.33% | 375,000 |
| Jul 30, 2026 | 4.30 | 4.30 | 3.75 | 3.75 | 3.75 | -9.64% | 741,000 |
| Jul 29, 2026 | 4.15 | 4.15 | 4.10 | 4.15 | 4.15 | 9.21% | 342,000 |
| Jul 28, 2026 | 3.70 | 3.80 | 3.40 | 3.80 | 3.80 | 18.75% | 963,000 |
| Jul 27, 2026 | 2.85 | 3.20 | 2.85 | 3.20 | 3.20 | 18.52% | 594,000 |
| Jul 24, 2026 | 2.70 | 2.70 | 2.50 | 2.70 | 2.70 | 3.85% | 312,000 |
| Jul 23, 2026 | 2.60 | 2.60 | 2.50 | 2.60 | 2.60 | 4.00% | 234,000 |