Picturepost Studios Limited (NSE:PPSL)
India · Delayed Price · Currency is INR 3.900
-0.200 (-4.88%)
At close: Jun 25, 2026
Picturepost Studios Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -4.88% | 213,000 |
| Jun 24, 2026 | 4.15 | 4.15 | 4.10 | 4.10 | 4.10 | -4.65% | 270,000 |
| Jun 23, 2026 | 4.50 | 4.70 | 4.30 | 4.30 | 4.30 | -4.44% | 342,000 |
| Jun 22, 2026 | 4.80 | 4.80 | 4.45 | 4.50 | 4.50 | -3.23% | 246,000 |
| Jun 19, 2026 | 4.80 | 4.80 | 4.60 | 4.65 | 4.65 | -3.12% | 78,000 |
| Jun 18, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -4.95% | 162,000 |
| Jun 17, 2026 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | -4.72% | 150,000 |
| Jun 16, 2026 | 5.30 | 5.55 | 5.30 | 5.30 | 5.30 | -4.50% | 111,000 |
| Jun 15, 2026 | 5.65 | 5.65 | 5.55 | 5.55 | 5.55 | -4.31% | 72,000 |
| Jun 12, 2026 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | 3.57% | 6,000 |
| Jun 11, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -4.27% | 24,000 |
| Jun 10, 2026 | 6.20 | 6.20 | 5.80 | 5.85 | 5.85 | -2.50% | 18,000 |
| Jun 9, 2026 | 5.75 | 6.00 | 5.50 | 6.00 | 6.00 | 4.35% | 51,000 |
| Jun 8, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -4.96% | 18,000 |
| Jun 5, 2026 | 6.20 | 6.20 | 6.05 | 6.05 | 6.05 | -4.72% | 78,000 |
| Jun 4, 2026 | 6.00 | 6.60 | 6.00 | 6.35 | 6.35 | 0.79% | 144,000 |
| Jun 2, 2026 | 6.60 | 6.70 | 6.30 | 6.30 | 6.30 | -3.08% | 18,000 |
| Jun 1, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 2.36% | 6,000 |
| May 29, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -4.51% | 3,000 |
| May 27, 2026 | 6.25 | 6.65 | 6.15 | 6.65 | 6.65 | 3.10% | 15,000 |
| May 26, 2026 | 6.15 | 6.45 | 6.15 | 6.45 | 6.45 | 4.88% | 9,000 |
| May 25, 2026 | 6.25 | 6.25 | 6.00 | 6.15 | 6.15 | -0.81% | 24,000 |
| May 22, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -1.59% | 3,000 |
| May 21, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -1.56% | 3,000 |
| May 20, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.78% | 3,000 |
| May 19, 2026 | 6.40 | 6.45 | 6.40 | 6.45 | 6.45 | 0.78% | 6,000 |
| May 18, 2026 | 6.50 | 6.50 | 6.40 | 6.40 | 6.40 | -4.48% | 9,000 |
| May 14, 2026 | 6.40 | 6.70 | 6.40 | 6.70 | 6.70 | 4.69% | 15,000 |
| May 13, 2026 | 6.45 | 6.45 | 6.40 | 6.40 | 6.40 | -4.48% | 12,000 |
| May 12, 2026 | 6.70 | 6.85 | 6.70 | 6.70 | 6.70 | -4.96% | 27,000 |
| May 11, 2026 | 6.80 | 7.05 | 6.50 | 7.05 | 7.05 | 3.68% | 45,000 |
| May 8, 2026 | 6.75 | 6.80 | 6.75 | 6.80 | 6.80 | -2.16% | 12,000 |
| May 7, 2026 | 7.30 | 7.30 | 6.95 | 6.95 | 6.95 | -2.11% | 24,000 |
| May 5, 2026 | 7.25 | 7.25 | 7.10 | 7.10 | 7.10 | -2.74% | 6,000 |
| May 4, 2026 | 7.00 | 7.30 | 6.95 | 7.30 | 7.30 | - | 27,000 |
| Apr 30, 2026 | 7.10 | 7.55 | 7.05 | 7.30 | 7.30 | -1.35% | 21,000 |
| Apr 29, 2026 | 7.40 | 7.50 | 7.40 | 7.40 | 7.40 | -4.52% | 84,000 |
| Apr 28, 2026 | 7.85 | 7.85 | 7.75 | 7.75 | 7.75 | -4.91% | 18,000 |
| Apr 27, 2026 | 8.15 | 8.20 | 8.15 | 8.15 | 8.15 | -4.68% | 18,000 |
| Apr 24, 2026 | 8.70 | 9.00 | 8.55 | 8.55 | 8.55 | -5.00% | 36,000 |
| Apr 23, 2026 | 9.30 | 9.50 | 8.85 | 9.00 | 9.00 | -0.55% | 60,000 |
| Apr 22, 2026 | 9.20 | 9.30 | 9.05 | 9.05 | 9.05 | -1.63% | 30,000 |
| Apr 21, 2026 | 9.95 | 10.30 | 9.05 | 9.20 | 9.20 | -3.16% | 159,000 |
| Apr 20, 2026 | 8.80 | 9.70 | 8.60 | 9.50 | 9.50 | 13.10% | 126,000 |
| Apr 17, 2026 | 9.10 | 9.10 | 8.00 | 8.40 | 8.40 | 9.80% | 144,000 |
| Apr 16, 2026 | 7.80 | 7.80 | 7.55 | 7.65 | 7.65 | -1.29% | 15,000 |
| Apr 15, 2026 | 7.55 | 7.95 | 7.55 | 7.75 | 7.75 | - | 27,000 |
| Apr 13, 2026 | 7.50 | 7.75 | 7.50 | 7.75 | 7.75 | -3.13% | 30,000 |
| Apr 10, 2026 | 8.50 | 8.50 | 7.95 | 8.00 | 8.00 | 6.67% | 42,000 |
| Apr 9, 2026 | 7.40 | 7.75 | 7.40 | 7.50 | 7.50 | 0.67% | 24,000 |