Picturepost Studios Limited (NSE:PPSL)
India
· Delayed Price · Currency is INR 7.75
-0.40 (-4.91%)
At close: Apr 28, 2026
Picturepost Studios Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 7.30 | 7.50 | 7.05 | 7.45 | 7.45 | 14.62% | 42,000 |
| Apr 7, 2026 | 6.30 | 6.50 | 6.30 | 6.50 | 6.50 | - | 15,000 |
| Apr 6, 2026 | 6.65 | 6.65 | 6.50 | 6.50 | 6.50 | 8.33% | 6,000 |
| Apr 2, 2026 | 5.90 | 6.10 | 5.85 | 6.00 | 6.00 | 2.56% | 21,000 |
| Apr 1, 2026 | 6.05 | 6.20 | 5.80 | 5.85 | 5.85 | 8.33% | 39,000 |
| Mar 30, 2026 | 6.40 | 6.40 | 5.05 | 5.40 | 5.40 | -11.48% | 111,000 |
| Mar 27, 2026 | 6.70 | 6.70 | 6.00 | 6.10 | 6.10 | -15.86% | 144,000 |
| Mar 25, 2026 | 7.90 | 8.05 | 7.00 | 7.25 | 7.25 | -8.23% | 42,000 |
| Mar 24, 2026 | 7.25 | 8.05 | 7.15 | 7.90 | 7.90 | 14.49% | 69,000 |
| Mar 23, 2026 | 6.80 | 7.50 | 5.85 | 6.90 | 6.90 | 1.47% | 75,000 |
| Mar 20, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 2.26% | 3,000 |
| Mar 19, 2026 | 6.65 | 6.85 | 6.65 | 6.65 | 6.65 | -1.48% | 51,000 |
| Mar 18, 2026 | 5.85 | 6.80 | 5.85 | 6.75 | 6.75 | 9.76% | 54,000 |
| Mar 17, 2026 | 6.30 | 6.70 | 5.10 | 6.15 | 6.15 | -2.38% | 159,000 |
| Mar 13, 2026 | 5.85 | 6.70 | 5.85 | 6.30 | 6.30 | 3.28% | 639,000 |
| Mar 12, 2026 | 6.05 | 6.30 | 6.05 | 6.10 | 6.10 | -1.61% | 30,000 |
| Mar 11, 2026 | 6.45 | 6.45 | 6.20 | 6.20 | 6.20 | - | 12,000 |
| Mar 10, 2026 | 6.15 | 6.25 | 6.05 | 6.20 | 6.20 | - | 21,000 |
| Mar 9, 2026 | 6.55 | 6.55 | 6.10 | 6.20 | 6.20 | -5.34% | 51,000 |
| Mar 6, 2026 | 6.75 | 6.75 | 6.55 | 6.55 | 6.55 | -1.50% | 21,000 |
| Mar 5, 2026 | 6.90 | 6.90 | 6.65 | 6.65 | 6.65 | -6.34% | 48,000 |
| Mar 4, 2026 | 7.05 | 7.25 | 6.95 | 7.10 | 7.10 | -10.69% | 18,000 |
| Mar 2, 2026 | 7.60 | 7.95 | 7.60 | 7.95 | 7.95 | 4.61% | 21,000 |
| Feb 27, 2026 | 7.45 | 7.60 | 7.40 | 7.60 | 7.60 | 2.01% | 12,000 |
| Feb 26, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | 3,000 |
| Feb 25, 2026 | 7.25 | 7.75 | 7.25 | 7.45 | 7.45 | -2.61% | 36,000 |
| Feb 24, 2026 | 8.15 | 8.15 | 7.55 | 7.65 | 7.65 | -8.93% | 96,000 |
| Feb 23, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -1.18% | 3,000 |
| Feb 20, 2026 | 8.30 | 8.65 | 8.05 | 8.50 | 8.50 | 2.41% | 24,000 |
| Feb 19, 2026 | 8.50 | 8.60 | 8.15 | 8.30 | 8.30 | -1.78% | 66,000 |
| Feb 18, 2026 | 8.65 | 8.90 | 8.40 | 8.45 | 8.45 | -3.43% | 138,000 |
| Feb 17, 2026 | 9.00 | 9.30 | 8.50 | 8.75 | 8.75 | -2.78% | 96,000 |
| Feb 13, 2026 | 9.05 | 9.05 | 9.00 | 9.00 | 9.00 | -2.70% | 9,000 |
| Feb 12, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.54% | 9,000 |
| Feb 11, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -3.16% | 3,000 |
| Feb 10, 2026 | 9.00 | 9.65 | 9.00 | 9.50 | 9.50 | 5.56% | 111,000 |
| Feb 9, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 3,000 |
| Feb 6, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.55% | 3,000 |
| Feb 4, 2026 | 9.55 | 9.55 | 9.05 | 9.05 | 9.05 | -4.74% | 18,000 |
| Feb 3, 2026 | 9.60 | 9.60 | 9.00 | 9.50 | 9.50 | -1.04% | 21,000 |
| Jan 30, 2026 | 9.50 | 9.60 | 9.50 | 9.60 | 9.60 | 1.05% | 12,000 |
| Jan 29, 2026 | 9.15 | 9.75 | 9.15 | 9.50 | 9.50 | 0.53% | 12,000 |
| Jan 28, 2026 | 11.00 | 11.00 | 9.05 | 9.45 | 9.45 | -0.53% | 33,000 |
| Jan 27, 2026 | 10.30 | 10.30 | 9.50 | 9.50 | 9.50 | 6.15% | 12,000 |
| Jan 23, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -5.29% | 3,000 |
| Jan 22, 2026 | 9.15 | 9.45 | 9.15 | 9.45 | 9.45 | 3.85% | 6,000 |
| Jan 20, 2026 | 9.00 | 9.60 | 9.00 | 9.10 | 9.10 | -7.14% | 30,000 |
| Jan 19, 2026 | 9.50 | 9.80 | 9.45 | 9.80 | 9.80 | 3.70% | 24,000 |
| Jan 16, 2026 | 9.05 | 9.45 | 9.00 | 9.45 | 9.45 | 4.42% | 27,000 |
| Jan 14, 2026 | 9.05 | 9.15 | 9.05 | 9.05 | 9.05 | -2.16% | 18,000 |
| Jan 13, 2026 | 9.90 | 9.90 | 9.15 | 9.25 | 9.25 | -0.54% | 15,000 |
| Jan 12, 2026 | 9.30 | 9.50 | 8.80 | 9.30 | 9.30 | -2.62% | 42,000 |
| Jan 9, 2026 | 9.65 | 10.00 | 9.55 | 9.55 | 9.55 | -3.05% | 84,000 |
| Jan 8, 2026 | 9.85 | 10.25 | 9.80 | 9.85 | 9.85 | -1.99% | 36,000 |
| Jan 7, 2026 | 10.20 | 10.25 | 9.80 | 10.05 | 10.05 | -1.47% | 33,000 |
| Jan 6, 2026 | 10.50 | 10.50 | 10.20 | 10.20 | 10.20 | -2.86% | 9,000 |
| Jan 5, 2026 | 10.35 | 10.60 | 10.35 | 10.50 | 10.50 | 0.48% | 15,000 |
| Jan 2, 2026 | 10.40 | 10.45 | 10.40 | 10.45 | 10.45 | 0.48% | 6,000 |
| Jan 1, 2026 | 10.20 | 10.45 | 10.20 | 10.40 | 10.40 | 1.96% | 18,000 |
| Dec 31, 2025 | 11.00 | 11.00 | 9.90 | 10.20 | 10.20 | -6.85% | 156,000 |
| Dec 30, 2025 | 11.00 | 11.00 | 10.95 | 10.95 | 10.95 | 0.46% | 6,000 |
| Dec 29, 2025 | 11.25 | 11.25 | 10.80 | 10.90 | 10.90 | 1.87% | 21,000 |
| Dec 26, 2025 | 11.10 | 11.25 | 10.25 | 10.70 | 10.70 | -2.73% | 186,000 |
| Dec 24, 2025 | 10.75 | 11.45 | 10.70 | 11.00 | 11.00 | 0.92% | 105,000 |
| Dec 23, 2025 | 9.80 | 11.30 | 9.80 | 10.90 | 10.90 | 15.34% | 246,000 |
| Dec 22, 2025 | 9.80 | 9.85 | 9.20 | 9.45 | 9.45 | -3.08% | 51,000 |
| Dec 18, 2025 | 9.55 | 9.75 | 9.55 | 9.75 | 9.75 | -1.02% | 6,000 |
| Dec 17, 2025 | 9.95 | 9.95 | 9.45 | 9.85 | 9.85 | -1.50% | 21,000 |
| Dec 16, 2025 | 10.00 | 10.00 | 9.50 | 10.00 | 10.00 | -1.48% | 24,000 |
| Dec 15, 2025 | 10.00 | 10.15 | 10.00 | 10.15 | 10.15 | - | 24,000 |
| Dec 12, 2025 | 10.05 | 10.15 | 10.00 | 10.15 | 10.15 | 1.00% | 33,000 |
| Dec 11, 2025 | 10.30 | 10.35 | 10.05 | 10.05 | 10.05 | -1.47% | 21,000 |
| Dec 10, 2025 | 10.20 | 10.35 | 10.20 | 10.20 | 10.20 | - | 21,000 |
| Dec 9, 2025 | 10.50 | 10.50 | 9.95 | 10.20 | 10.20 | -2.86% | 60,000 |
| Dec 8, 2025 | 10.15 | 11.00 | 10.00 | 10.50 | 10.50 | 3.45% | 45,000 |
| Dec 4, 2025 | 10.35 | 10.35 | 9.70 | 10.15 | 10.15 | -1.93% | 60,000 |
| Dec 3, 2025 | 10.00 | 10.35 | 10.00 | 10.35 | 10.35 | 4.02% | 27,000 |
| Dec 2, 2025 | 9.10 | 10.00 | 9.00 | 9.95 | 9.95 | 6.42% | 93,000 |
| Dec 1, 2025 | 9.80 | 9.80 | 9.35 | 9.35 | 9.35 | -6.50% | 12,000 |
| Nov 28, 2025 | 10.10 | 10.35 | 10.00 | 10.00 | 10.00 | -0.99% | 45,000 |
| Nov 27, 2025 | 10.10 | 10.30 | 10.10 | 10.10 | 10.10 | -1.94% | 30,000 |
| Nov 26, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -1.44% | 3,000 |
| Nov 25, 2025 | 10.65 | 10.65 | 10.45 | 10.45 | 10.45 | -0.95% | 45,000 |
| Nov 24, 2025 | 10.90 | 10.90 | 10.55 | 10.55 | 10.55 | -3.65% | 12,000 |
| Nov 21, 2025 | 10.90 | 11.65 | 10.40 | 10.95 | 10.95 | 2.82% | 93,000 |
| Nov 20, 2025 | 10.65 | 10.95 | 10.55 | 10.65 | 10.65 | -0.93% | 147,000 |