Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Photon Capital Advisors Limited (PHOTON.BO)

BSE - BSE Real Time Price. Currency in INR
55.500.00 (0.00%)
As of 09:15AM IST. Market open.
Advertisement
Advertisement
Time Period:
Dec 09, 2021 - Dec 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 202255.5055.5055.5055.5055.5023
Dec 08, 202255.5055.5055.5055.5055.5060
Dec 07, 202255.5055.5055.5055.5055.5040
Dec 06, 202255.5055.5055.5055.5055.502
Dec 05, 202255.5555.5555.5555.5555.5527
Dec 02, 202258.4558.4558.4558.4558.45-
Dec 01, 202258.4558.4558.4558.4558.4520
Nov 30, 202255.7058.4555.7058.4558.45116
Nov 29, 202253.0555.7053.0555.7055.702
Nov 28, 202253.0553.0553.0553.0553.05121
Nov 25, 202253.0055.7550.4555.7555.75256
Nov 24, 202253.1053.1053.1053.1053.1090
Nov 23, 202255.8555.8555.8555.8555.8560
Nov 22, 202258.7558.7558.7558.7558.7596
Nov 21, 202258.7558.7558.7558.7558.754
Nov 18, 202261.8061.8061.8061.8061.8019
Nov 17, 202266.3566.3561.8061.8061.8096
Nov 16, 202268.4568.4568.4568.4568.45-
Nov 15, 202268.4568.4568.4568.4568.45-
Nov 14, 202268.4568.4568.4568.4568.45160
Nov 11, 202273.5573.5569.8569.8569.85231
Nov 10, 202273.5573.5571.4573.5073.501,195
Nov 09, 202266.8572.0066.0070.0570.05955
Nov 07, 202269.4569.4569.4569.4569.4523
Nov 04, 202266.1566.1566.1566.1566.15427
Nov 03, 202261.8063.0060.0063.0063.0094
Nov 02, 202259.5560.6557.8060.0060.00434
Nov 01, 202257.8557.8556.0557.8057.80567
Oct 31, 202255.1055.1055.1055.1055.10170
Oct 28, 202253.0054.0052.5052.5052.50211
Oct 27, 202251.4551.4551.4551.4551.455
Oct 25, 202247.9049.2546.9549.0049.0060
Oct 24, 202246.9546.9546.9546.9546.955
Oct 21, 202244.7544.7544.7544.7544.75169
Oct 20, 202242.6542.6542.6542.6542.6520
Oct 19, 202240.6540.6540.6540.6540.655
Oct 18, 202238.7538.7536.0038.7538.75465
Oct 17, 202236.9536.9536.9536.9536.95-
Oct 14, 202236.9536.9536.9536.9536.95-
Oct 13, 202236.9536.9536.9536.9536.95-
Oct 12, 202236.9536.9536.9536.9536.954
Oct 11, 202235.2035.2035.2035.2035.2040
Oct 10, 202233.5533.5533.5533.5533.5513
Oct 07, 202233.5033.5033.5033.5033.501
Oct 06, 202231.9531.9531.9531.9531.9537
Oct 04, 202230.4530.4530.4530.4530.4513
Oct 03, 202229.0029.0029.0029.0029.00-
Sep 30, 202229.0029.0029.0029.0029.00-
Sep 29, 202229.0029.0029.0029.0029.0010
Sep 28, 202229.0029.0029.0029.0029.00-
Sep 27, 202229.0029.0029.0029.0029.00-
Sep 26, 202229.0029.0029.0029.0029.00-
Sep 23, 202229.0029.0029.0029.0029.00-
Sep 22, 202229.0029.0029.0029.0029.0010
Sep 21, 202228.5528.5528.5528.5528.5516
Sep 20, 202228.5029.2528.5029.2529.25494
Sep 19, 202228.5028.5028.5028.5028.5011
Sep 16, 202228.1028.1028.1028.1028.10-
Sep 15, 202228.1028.1028.1028.1028.10-
Sep 14, 202228.1028.1028.1028.1028.10-
Sep 13, 202228.1028.1028.1028.1028.10-
Sep 12, 202228.1028.1028.1028.1028.1032
Sep 09, 202226.8026.8026.8026.8026.80-
Sep 08, 202226.8026.8026.8026.8026.80-
Sep 07, 202226.8026.8026.8026.8026.80-
Sep 06, 202226.8026.8026.8026.8026.8042
Sep 05, 202226.7526.7526.7526.7526.7545
Sep 02, 202228.1528.1526.7526.7526.75100
Sep 01, 202228.1528.1528.1528.1528.1510
Aug 30, 202229.4029.4027.9527.9527.95400
Aug 29, 202229.4029.4029.4029.4029.405
Aug 26, 202228.1528.1528.0028.0028.0080
Aug 25, 202227.3527.3527.3527.3527.35-
Aug 24, 202227.3527.3527.3527.3527.35-
Aug 23, 202227.3527.3527.3527.3527.358
Aug 22, 202228.7528.7528.7528.7528.75-
Aug 19, 202228.7528.7528.7528.7528.75-
Aug 18, 202228.7528.7528.7528.7528.75-
Aug 17, 202228.7528.7528.7528.7528.7517
Aug 16, 202227.5027.5027.4027.4027.4021
Aug 12, 202228.0528.0528.0528.0528.05-
Aug 11, 202228.0528.0528.0528.0528.05-
Aug 10, 202228.0528.0528.0528.0528.05-
Aug 08, 202228.0028.0528.0028.0528.05151
Aug 05, 202228.0028.0028.0028.0028.00-
Aug 04, 202229.4029.4028.0028.0028.0070
Aug 03, 202228.0028.0028.0028.0028.00-
Aug 02, 202228.0028.0028.0028.0028.009
Aug 01, 202228.6028.6028.6028.6028.60-
Jul 29, 202228.6028.6028.6028.6028.60160
Jul 28, 202228.6028.6028.6028.6028.6030
Jul 27, 202231.6031.6030.1030.1030.1012
Jul 26, 202231.6031.6031.6031.6031.60-
Jul 25, 202231.6031.7531.6031.6031.6044
Jul 22, 202233.0033.2533.0033.2533.25337
Jul 21, 202232.4532.4532.4532.4532.45-
Jul 20, 202232.4532.4532.4532.4532.453
Jul 19, 202232.4532.4532.4532.4532.451
Jul 18, 202232.4032.4032.4032.4032.405
Jul 15, 202232.3532.3532.3532.3532.35-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement