Skip to main content
Quantum Digital Vision (India) Ltd. (BOM:530281)
India flag India · Delayed Price · Currency is INR
22.83
+0.11 (0.48%)
At close: Mar 10, 2026

BOM:530281 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202622.7222.7222.7222.7222.72-360
Mar 6, 202622.6122.7222.6122.7222.720.49%307
Mar 5, 202623.1023.1022.5022.6122.612.77%244
Mar 4, 202621.9022.0021.9022.0022.000.46%503
Mar 2, 202620.9021.9020.9021.9021.904.99%259
Feb 27, 202620.8620.8620.8620.8620.86-4.97%2
Feb 26, 202621.9521.9521.9521.9521.95-4.98%1,805
Feb 25, 202623.1023.1023.1023.1023.105.00%2
Feb 24, 202621.1022.0021.1022.0022.004.27%202
Feb 23, 202621.1022.0521.1021.1021.100.48%2,322
Feb 20, 202621.0021.0021.0021.0021.005.00%1
Feb 19, 202620.0020.0020.0020.0020.00-99
Feb 18, 202620.0020.0020.0020.0020.00-11
Feb 17, 202619.5020.0019.5020.0020.002.56%20
Feb 16, 202619.5019.5019.5019.5019.50-64
Feb 13, 202619.5019.5019.5019.5019.50-0.66%310
Feb 12, 202619.6319.6319.6319.6319.63-69
Feb 11, 202619.6319.6319.6319.6319.63-65
Feb 9, 202619.6319.6319.6319.6319.63-276
Feb 5, 202618.8019.6318.8019.6319.634.97%1,650
Feb 3, 202618.7018.7018.7018.7018.700.48%20
Feb 2, 202618.6118.6118.6118.6118.61-4.95%71
Feb 1, 202619.5819.5819.5819.5819.58-0.46%200
Jan 30, 202620.7020.7019.6719.6719.67-4.98%23
Jan 29, 202620.7020.7020.7020.7020.70-36
Jan 28, 202620.7020.7020.7020.7020.70-108
Jan 27, 202621.7121.7120.7020.7020.70-4.65%114
Jan 22, 202621.7121.7121.7121.7121.71-66
Jan 21, 202621.7121.7121.7121.7121.71-24
Jan 19, 202621.7121.7121.7121.7121.71-11
Jan 16, 202621.7121.7121.7021.7121.710.05%623
Jan 14, 202621.7021.7021.7021.7021.70-10
Jan 12, 202621.6021.7021.6021.7021.701.35%314
Jan 9, 202621.4123.5521.4121.4121.41-4.84%38
Jan 8, 202623.6123.6122.5022.5022.50-4.70%46
Jan 7, 202623.5023.6123.5023.6123.610.47%607
Jan 6, 202623.5023.5023.5023.5023.504.44%1
Jan 5, 202622.6622.6622.5022.5022.50-0.71%384
Jan 2, 202622.6622.6622.6622.6622.66-69
Jan 1, 202622.6622.6622.6622.6622.66-1
Dec 31, 202522.6622.6622.6622.6622.66-362
Dec 30, 202522.7522.7522.6622.6622.66-4.99%2,718
Dec 29, 202523.8523.8523.8523.8523.85-152
Dec 26, 202524.9824.9823.8523.8523.85-4.98%1,538
Dec 24, 202522.0125.3022.0125.1025.109.13%3,736
Dec 23, 202523.0023.0023.0023.0023.0010.00%103
Dec 22, 202520.9120.9120.9120.9120.919.99%703
Dec 19, 202522.9922.9919.0119.0119.01-9.04%4,137
Dec 18, 202519.0020.9019.0020.9020.9010.00%279
Dec 17, 202518.5519.0018.5519.0019.002.70%866
Dec 16, 202520.5520.5518.5018.5018.50-9.98%359
Dec 15, 202522.7822.7820.5520.5520.55-9.79%900
Dec 12, 202523.0023.0022.7822.7822.788.94%579
Dec 11, 202521.0121.0120.9120.9120.919.48%148
Dec 10, 202519.1019.1019.1019.1019.10-1,500
Dec 8, 202519.1019.1019.1019.1019.10-20
Dec 5, 202518.0019.1018.0019.1019.10-3.83%78
Dec 4, 202519.9519.9519.8619.8619.86-0.45%251
Dec 3, 202521.0021.0019.9519.9519.95-5.00%510
Dec 2, 202521.0021.0021.0021.0021.001.40%2
Dec 1, 202520.7120.7120.7120.7120.71-30
Nov 28, 202520.7120.7120.7120.7120.71-289
Nov 27, 202522.0022.0020.7120.7120.71-5.00%414
Nov 26, 202522.3622.3621.8021.8021.80-2.50%217
Nov 25, 202522.9422.9422.3622.3622.36-2.53%229
Nov 24, 202523.5423.5422.9422.9422.942.32%21
Nov 21, 202523.0023.0022.4222.4222.42-2.73%62
Nov 20, 202523.0523.0523.0523.0523.05-71
Nov 19, 202521.9623.0521.9623.0523.054.96%9
Nov 18, 202521.9621.9621.9621.9621.96-145
Nov 17, 202521.8621.9621.8621.9621.960.50%264
Nov 14, 202524.1524.1521.8521.8521.85-5.00%251
Nov 13, 202523.2323.2321.0323.0023.003.93%150
Nov 12, 202522.1322.1322.1322.1322.13-4.98%1
Nov 11, 202523.4023.4023.2923.2923.29-0.47%1,075
Nov 10, 202523.4423.4423.4023.4023.404.79%32
Nov 7, 202524.6724.6722.3322.3322.33-4.98%42
Nov 6, 202523.5023.5023.5023.5023.50-0.04%127
Nov 4, 202523.7323.7323.5123.5123.51-0.47%155
Nov 3, 202522.6123.6222.6123.6223.624.98%52
Oct 31, 202523.7323.7322.3322.5022.50-4.26%641
Oct 30, 202524.6424.6423.5023.5023.500.13%1,376
Oct 29, 202524.7024.7023.4723.4723.47-4.98%502
Oct 28, 202523.7024.7023.5524.7024.704.71%136
Oct 27, 202523.5923.5923.5923.5923.59-0.46%451
Oct 24, 202523.7723.7723.7023.7023.70-0.75%86
Oct 23, 202523.9923.9923.8823.8823.88-0.50%847
Oct 21, 202524.0024.0024.0024.0024.00-0.62%36
Oct 20, 202523.1224.1523.1224.1524.154.95%804
Oct 17, 202524.1024.1022.9023.0123.01-4.52%54
Oct 16, 202524.1324.1324.1024.1024.10-0.62%354
Oct 15, 202522.0024.2522.0024.2524.254.75%1,211
Oct 14, 202522.3023.1522.3023.1523.154.75%368
Oct 13, 202521.5122.1021.5122.1022.103.80%658
Oct 10, 202522.2422.2421.2921.2921.290.47%1,559
Oct 9, 202521.1921.1921.1921.1921.19-4.98%1,285
Oct 8, 202522.3022.3022.3022.3022.30-4.99%711
Oct 7, 202523.4723.4723.4723.4723.47-4.98%292
Oct 6, 202525.0025.0024.7024.7024.70-4.96%2,601
Oct 3, 202527.3527.3525.9925.9925.99-4.97%60