Skip to main content
Quantum Digital Vision (India) Ltd. (BOM:530281)
India flag India · Delayed Price · Currency is INR
18.10
0.00 (0.00%)
At close: Apr 28, 2026

BOM:530281 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202618.1018.1018.1018.1018.10-100
Apr 27, 202618.1018.1018.1018.1018.104.93%102
Apr 24, 202617.2517.2517.2517.2517.25-4.17%259
Apr 23, 202618.0018.0018.0018.0018.00-1
Apr 22, 202616.5018.1916.5018.0018.003.87%11
Apr 21, 202617.0017.3317.0017.3317.334.97%69
Apr 17, 202616.5116.5116.5116.5116.51-11
Apr 10, 202616.4316.5116.4316.5116.510.49%202
Apr 9, 202616.3516.4316.3516.4316.43-4.42%3,884
Apr 8, 202617.1917.1917.1917.1917.194.95%1
Apr 7, 202616.3816.3816.3816.3816.38-20
Apr 6, 202616.3816.3816.3816.3816.380.86%100
Apr 2, 202616.2416.2416.2416.2416.24-17
Apr 1, 202616.2416.2416.2416.2416.24-563
Mar 30, 202616.3216.3216.2416.2416.24-0.98%32
Mar 27, 202616.4016.4016.4016.4016.40-4.98%654
Mar 25, 202618.1018.1017.2517.2617.26-4.90%331
Mar 24, 202619.1019.1018.1518.1518.15-4.97%51
Mar 23, 202619.1019.1019.1019.1019.10-4.93%477
Mar 20, 202620.0920.0920.0920.0920.09-16
Mar 18, 202620.0920.0920.0920.0920.09-2.52%30
Mar 17, 202621.5921.5920.6120.6120.61-4.98%74
Mar 16, 202622.8322.8321.6921.6921.69-4.99%46
Mar 12, 202623.9723.9722.8322.8322.83-131
Mar 11, 202622.8322.8322.8322.8322.83-97
Mar 10, 202622.7223.5022.7222.8322.830.48%169
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