Picturehouse Media Limited (BOM:532355)
India
· Delayed Price · Currency is INR 7.40
-0.37 (-4.76%)
At close: Apr 28, 2026
Picturehouse Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7.32 | 7.77 | 7.03 | 7.72 | 7.72 | 4.32% | 5,980 |
| Apr 28, 2026 | 8.14 | 8.14 | 7.39 | 7.40 | 7.40 | -4.76% | 4,203 |
| Apr 27, 2026 | 7.84 | 8.14 | 7.40 | 7.77 | 7.77 | - | 6,094 |
| Apr 24, 2026 | 8.01 | 8.50 | 7.75 | 7.77 | 7.77 | -4.07% | 1,652 |
| Apr 23, 2026 | 8.11 | 8.19 | 7.87 | 8.10 | 8.10 | 3.32% | 22,547 |
| Apr 22, 2026 | 8.33 | 8.64 | 7.84 | 7.84 | 7.84 | -4.97% | 489 |
| Apr 21, 2026 | 7.92 | 8.25 | 7.60 | 8.25 | 8.25 | 3.13% | 506 |
| Apr 20, 2026 | 8.32 | 8.78 | 8.00 | 8.00 | 8.00 | -4.42% | 7,234 |
| Apr 17, 2026 | 7.92 | 8.41 | 7.61 | 8.37 | 8.37 | 4.49% | 385 |
| Apr 16, 2026 | 8.08 | 8.40 | 7.96 | 8.01 | 8.01 | 0.12% | 63 |
| Apr 15, 2026 | 7.92 | 8.40 | 7.92 | 8.00 | 8.00 | - | 2,585 |
| Apr 13, 2026 | 7.91 | 8.38 | 7.68 | 8.00 | 8.00 | 0.13% | 10,746 |
| Apr 10, 2026 | 7.86 | 8.15 | 7.86 | 7.99 | 7.99 | 2.70% | 4,186 |
| Apr 9, 2026 | 8.18 | 8.49 | 7.70 | 7.78 | 7.78 | -3.95% | 5,623 |
| Apr 8, 2026 | 7.88 | 8.11 | 7.36 | 8.10 | 8.10 | 4.79% | 10,455 |
| Apr 7, 2026 | 7.44 | 7.73 | 7.02 | 7.73 | 7.73 | 4.88% | 9,574 |
| Apr 6, 2026 | 7.03 | 7.44 | 7.03 | 7.37 | 7.37 | 3.66% | 2,745 |
| Apr 2, 2026 | 6.86 | 7.18 | 6.51 | 7.11 | 7.11 | 3.80% | 19,074 |
| Apr 1, 2026 | 7.29 | 7.29 | 6.65 | 6.85 | 6.85 | -1.44% | 731 |
| Mar 30, 2026 | 6.57 | 6.95 | 6.35 | 6.95 | 6.95 | 4.67% | 9,258 |
| Mar 27, 2026 | 6.64 | 7.29 | 6.64 | 6.64 | 6.64 | -4.60% | 927 |
| Mar 25, 2026 | 6.62 | 6.98 | 6.32 | 6.96 | 6.96 | 4.66% | 7,042 |
| Mar 24, 2026 | 6.65 | 6.92 | 6.65 | 6.65 | 6.65 | -4.86% | 4,419 |
| Mar 23, 2026 | 6.99 | 7.25 | 6.99 | 6.99 | 6.99 | -4.90% | 7,695 |
| Mar 20, 2026 | 7.35 | 7.58 | 7.35 | 7.35 | 7.35 | -4.92% | 5,959 |
| Mar 19, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | -4.92% | 5,038 |
| Mar 18, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -4.91% | 1,644 |
| Mar 17, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -5.00% | 3,749 |
| Mar 16, 2026 | 10.12 | 10.96 | 9.00 | 9.00 | 9.00 | -10.00% | 36,666 |
| Mar 13, 2026 | 9.12 | 10.00 | 9.12 | 10.00 | 10.00 | 9.29% | 94,259 |
| Mar 12, 2026 | 9.59 | 9.75 | 7.36 | 9.15 | 9.15 | 11.04% | 83,635 |
| Mar 11, 2026 | 7.00 | 8.43 | 7.00 | 8.24 | 8.24 | 17.21% | 115,459 |
| Mar 10, 2026 | 6.05 | 7.20 | 6.01 | 7.03 | 7.03 | 17.17% | 65,265 |
| Mar 9, 2026 | 6.51 | 6.51 | 5.66 | 6.00 | 6.00 | -5.21% | 1,470 |
| Mar 6, 2026 | 6.38 | 6.80 | 5.85 | 6.33 | 6.33 | 2.26% | 14,264 |
| Mar 5, 2026 | 7.08 | 7.31 | 5.91 | 6.19 | 6.19 | -10.94% | 48,996 |
| Mar 4, 2026 | 5.75 | 6.97 | 5.51 | 6.95 | 6.95 | 19.62% | 181,648 |
| Mar 2, 2026 | 5.22 | 5.94 | 5.11 | 5.81 | 5.81 | 6.80% | 21,400 |
| Feb 27, 2026 | 5.63 | 5.98 | 5.01 | 5.44 | 5.44 | -3.37% | 28,575 |
| Feb 26, 2026 | 5.57 | 5.97 | 4.57 | 5.63 | 5.63 | -1.40% | 183,427 |
| Feb 25, 2026 | 5.87 | 6.17 | 5.51 | 5.71 | 5.71 | -3.71% | 13,604 |
| Feb 24, 2026 | 6.07 | 6.99 | 5.56 | 5.93 | 5.93 | -10.69% | 76,576 |
| Feb 23, 2026 | 5.82 | 6.94 | 5.80 | 6.64 | 6.64 | 14.68% | 314,589 |
| Feb 20, 2026 | 5.92 | 6.27 | 5.50 | 5.79 | 5.79 | -2.69% | 9,588 |
| Feb 19, 2026 | 6.75 | 6.95 | 5.88 | 5.95 | 5.95 | -15.48% | 56,027 |
| Feb 18, 2026 | 6.90 | 7.04 | 6.77 | 7.04 | 7.04 | 1.29% | 96 |
| Feb 17, 2026 | 7.07 | 7.07 | 6.72 | 6.95 | 6.95 | 2.66% | 804 |
| Feb 16, 2026 | 6.96 | 7.09 | 6.75 | 6.77 | 6.77 | -3.84% | 140 |
| Feb 13, 2026 | 7.05 | 7.08 | 6.70 | 7.04 | 7.04 | -0.56% | 72 |
| Feb 12, 2026 | 7.08 | 7.08 | 6.62 | 7.08 | 7.08 | 2.02% | 396 |
| Feb 11, 2026 | 7.14 | 7.14 | 6.60 | 6.94 | 6.94 | -2.12% | 6,804 |
| Feb 10, 2026 | 6.82 | 7.14 | 6.70 | 7.09 | 7.09 | 1.58% | 231 |
| Feb 9, 2026 | 7.17 | 7.17 | 6.42 | 6.98 | 6.98 | -1.69% | 2,716 |
| Feb 6, 2026 | 7.17 | 7.17 | 6.65 | 7.10 | 7.10 | -0.98% | 63 |
| Feb 5, 2026 | 7.24 | 7.24 | 6.60 | 7.17 | 7.17 | -0.28% | 1,455 |
| Feb 4, 2026 | 7.00 | 7.22 | 6.97 | 7.19 | 7.19 | 2.71% | 468 |
| Feb 3, 2026 | 7.14 | 7.14 | 6.52 | 7.00 | 7.00 | -1.69% | 5,519 |
| Feb 2, 2026 | 6.83 | 7.18 | 6.83 | 7.12 | 7.12 | -1.79% | 1,439 |
| Feb 1, 2026 | 7.00 | 7.34 | 7.00 | 7.25 | 7.25 | 3.57% | 686 |
| Jan 30, 2026 | 6.94 | 7.24 | 6.41 | 7.00 | 7.00 | -0.99% | 2,832 |
| Jan 29, 2026 | 7.20 | 7.29 | 6.80 | 7.07 | 7.07 | -1.81% | 7,151 |
| Jan 28, 2026 | 6.85 | 7.20 | 6.79 | 7.20 | 7.20 | 3.15% | 102 |
| Jan 27, 2026 | 6.75 | 7.23 | 6.40 | 6.98 | 6.98 | 2.80% | 11,313 |
| Jan 23, 2026 | 6.75 | 7.29 | 6.75 | 6.79 | 6.79 | 1.04% | 828 |
| Jan 22, 2026 | 6.41 | 7.28 | 6.41 | 6.72 | 6.72 | 3.07% | 4,506 |
| Jan 21, 2026 | 7.37 | 7.37 | 6.25 | 6.52 | 6.52 | -10.07% | 342 |
| Jan 20, 2026 | 7.17 | 7.29 | 7.00 | 7.25 | 7.25 | 2.69% | 520 |
| Jan 19, 2026 | 7.49 | 7.49 | 6.52 | 7.06 | 7.06 | -1.94% | 811 |
| Jan 16, 2026 | 7.09 | 7.32 | 6.54 | 7.20 | 7.20 | -0.41% | 3,896 |
| Jan 14, 2026 | 7.27 | 7.27 | 6.52 | 7.23 | 7.23 | -0.14% | 623 |
| Jan 12, 2026 | 7.00 | 7.32 | 6.87 | 7.24 | 7.24 | -0.14% | 1,484 |
| Jan 9, 2026 | 7.12 | 7.33 | 6.90 | 7.25 | 7.25 | -1.09% | 307 |
| Jan 8, 2026 | 7.28 | 7.35 | 6.85 | 7.33 | 7.33 | 2.66% | 235 |
| Jan 7, 2026 | 7.46 | 7.46 | 6.28 | 7.14 | 7.14 | -2.06% | 1,701 |
| Jan 5, 2026 | 6.97 | 7.47 | 6.97 | 7.29 | 7.29 | 4.29% | 1,320 |
| Jan 2, 2026 | 6.96 | 7.51 | 6.80 | 6.99 | 6.99 | -0.43% | 32,507 |
| Jan 1, 2026 | 7.46 | 7.69 | 6.82 | 7.02 | 7.02 | -4.36% | 3,089 |
| Dec 31, 2025 | 7.14 | 7.43 | 7.14 | 7.34 | 7.34 | 0.69% | 685 |
| Dec 30, 2025 | 7.32 | 7.32 | 7.01 | 7.29 | 7.29 | -2.41% | 19 |
| Dec 29, 2025 | 7.07 | 7.63 | 6.51 | 7.47 | 7.47 | 2.75% | 2,924 |
| Dec 26, 2025 | 7.64 | 7.64 | 6.56 | 7.27 | 7.27 | -3.32% | 2,700 |
| Dec 24, 2025 | 7.65 | 7.65 | 6.95 | 7.52 | 7.52 | -0.53% | 43 |
| Dec 23, 2025 | 6.98 | 7.68 | 6.98 | 7.56 | 7.56 | 2.02% | 10 |
| Dec 22, 2025 | 7.43 | 8.00 | 6.81 | 7.41 | 7.41 | 6.31% | 10,148 |
| Dec 19, 2025 | 7.20 | 7.70 | 6.90 | 6.97 | 6.97 | 0.87% | 6,655 |
| Dec 18, 2025 | 6.75 | 7.05 | 6.50 | 6.91 | 6.91 | -3.63% | 4,695 |
| Dec 17, 2025 | 7.20 | 7.25 | 7.00 | 7.17 | 7.17 | - | 286 |
| Dec 16, 2025 | 7.50 | 7.50 | 6.66 | 7.17 | 7.17 | -3.11% | 3,935 |
| Dec 15, 2025 | 7.76 | 7.76 | 6.51 | 7.40 | 7.40 | -4.64% | 10,030 |
| Dec 12, 2025 | 7.82 | 7.82 | 7.30 | 7.76 | 7.76 | -0.77% | 108 |
| Dec 11, 2025 | 8.25 | 8.25 | 6.76 | 7.82 | 7.82 | 0.26% | 2,051 |
| Dec 10, 2025 | 7.86 | 7.86 | 7.35 | 7.80 | 7.80 | -0.76% | 48 |
| Dec 9, 2025 | 7.40 | 7.87 | 7.01 | 7.86 | 7.86 | -0.13% | 2,717 |
| Dec 8, 2025 | 7.75 | 8.69 | 7.12 | 7.87 | 7.87 | 1.29% | 2,606 |
| Dec 5, 2025 | 7.80 | 7.80 | 7.75 | 7.77 | 7.77 | -2.02% | 55 |
| Dec 4, 2025 | 7.95 | 7.95 | 7.60 | 7.93 | 7.93 | -0.25% | 131 |
| Dec 3, 2025 | 8.07 | 8.19 | 7.47 | 7.95 | 7.95 | -2.57% | 1,086 |
| Dec 2, 2025 | 8.42 | 8.42 | 7.72 | 8.16 | 8.16 | -0.37% | 319 |
| Dec 1, 2025 | 7.60 | 8.60 | 7.60 | 8.19 | 8.19 | 5.81% | 6,153 |
| Nov 28, 2025 | 7.58 | 7.85 | 7.16 | 7.74 | 7.74 | 1.04% | 1,628 |