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

Photoquip India Limited (PHOTOQUP.BO)

BSE - BSE Real Time Price. Currency in INR
22.50+0.50 (+2.27%)
At close: 03:26PM IST
Advertisement
Advertisement
Time Period:
Nov 28, 2021 - Nov 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 2022------
Nov 25, 202221.2023.0520.9022.4022.403,469
Nov 24, 202223.9024.0522.0022.0022.003,753
Nov 23, 202222.9522.9522.4522.9522.953,340
Nov 22, 202222.9523.2022.0022.0022.004,162
Nov 21, 202222.8023.7522.1022.1022.101,833
Nov 18, 202223.3023.3023.2523.2523.252,727
Nov 17, 202224.6024.6024.4524.4524.45922
Nov 16, 202226.0026.0025.6025.7025.701,698
Nov 15, 202228.4028.4025.9026.9026.901,295
Nov 14, 202227.5027.6025.0527.2527.2513,819
Nov 11, 202228.8028.8526.3526.3526.351,594
Nov 10, 202227.7027.7527.7027.7027.70188
Nov 09, 202228.0530.3027.5529.1529.152,369
Nov 07, 202227.8029.0027.7529.0029.002,622
Nov 04, 202227.9029.0027.7527.7527.751,499
Nov 03, 202228.0029.9528.0028.9028.903,652
Nov 02, 202231.9031.9029.4029.4029.403,040
Nov 01, 202231.8031.8028.8030.9030.902,938
Oct 31, 202229.5030.3027.7030.3030.3010,328
Oct 28, 202227.5528.9026.2528.9028.908,402
Oct 27, 202226.4529.0026.4527.6027.604,578
Oct 25, 202227.4030.2027.4027.8027.8010,020
Oct 24, 202228.8028.8028.8028.8028.803,316
Oct 21, 202233.3533.3530.2530.3030.3031,185
Oct 20, 202228.8031.8028.8031.8031.8025,738
Oct 19, 202230.3030.3030.3030.3030.304,584
Oct 18, 202231.8531.8531.8531.8531.852,555
Oct 17, 202233.5033.5033.5033.5033.501,592
Oct 14, 202235.2535.2535.2535.2535.253,132
Oct 13, 202237.1037.1037.1037.1037.10902
Oct 12, 202239.0539.0539.0539.0539.05472
Oct 11, 202241.1041.1041.1041.1041.10771
Oct 10, 202244.0044.0043.2543.2543.251,325
Oct 07, 202245.9545.9545.5045.5045.5015,239
Oct 06, 202243.8043.8043.8043.8043.8019,221
Oct 04, 202241.7541.7541.7041.7541.7521,613
Oct 03, 202239.8039.8039.8039.8039.8012,861
Sep 30, 202237.9537.9537.9037.9537.9512,533
Sep 29, 202236.1536.1536.1036.1536.1512,322
Sep 28, 202234.4534.4534.0034.4534.4513,729
Sep 27, 202231.3532.8531.3532.8532.8528,039
Sep 26, 202230.0031.3030.0031.3031.3055,548
Sep 23, 202229.8529.8529.8529.8529.8517,359
Sep 22, 202228.4528.4528.4528.4528.4515,292
Sep 21, 202227.1027.1027.1027.1027.1016,666
Sep 20, 202225.8525.8525.8525.8525.853,064
Sep 19, 202224.6524.6524.6524.6524.654,619
Sep 16, 202225.7025.9023.5023.5023.502,870
Sep 15, 202224.7024.7024.7024.7024.7016,147
Sep 14, 202223.5523.5523.5523.5523.5512,719
Sep 13, 202222.4522.4522.4522.4522.456,976
Sep 12, 202219.6021.5019.6021.4021.4045,159
Sep 09, 202220.5020.5020.5020.5020.501,668
Sep 08, 202222.5522.5520.4520.4520.45700
Sep 07, 202220.5021.5020.5021.5021.50278
Sep 06, 202220.5021.5020.5021.5021.5089
Sep 05, 202221.5021.5021.5021.5021.501,227
Sep 02, 202222.7022.7022.6022.6022.601,658
Sep 01, 202222.8022.8022.7022.7022.701,068
Aug 30, 202221.9021.9021.8521.8521.851,514
Aug 29, 202222.0022.0020.9020.9020.902,851
Aug 26, 202222.0022.0022.0022.0022.00705
Aug 25, 202222.5522.5522.3022.5522.554,924
Aug 24, 202222.2522.2521.4021.5021.507,879
Aug 23, 202221.4021.4021.4021.4021.408,502
Aug 22, 202222.5022.6022.5022.5022.503,587
Aug 19, 202224.8524.8523.6523.6523.6516,169
Aug 18, 202224.8524.8524.8524.8524.856,468
Aug 17, 202223.7023.7023.7023.7023.703,323
Aug 16, 202222.6022.6022.6022.6022.606,213
Aug 12, 202221.5521.5521.5521.5521.559,723
Aug 11, 202220.5020.5520.5020.5520.5521,523
Aug 10, 202219.6019.6019.6019.6019.6016,640
Aug 08, 202218.5018.7018.5018.7018.7013,362
Aug 05, 202217.8517.8517.8517.8517.852
Aug 04, 202217.0017.0017.0017.0017.00200
Aug 03, 202218.0018.0017.8517.8517.855,001
Aug 02, 202218.0018.0017.4517.4517.45176
Aug 01, 202217.7518.3517.7518.3518.35510
Jul 29, 202218.3518.3518.3518.3518.353,828
Jul 28, 202217.4817.4817.4817.4817.489,759
Jul 27, 202215.8616.6515.8616.6516.654,958
Jul 26, 202215.8615.8615.8615.8615.861,131
Jul 25, 202216.6916.6916.6916.6916.69221
Jul 22, 202215.9716.7415.9716.7416.748,667
Jul 21, 202216.0616.0715.9715.9715.973,430
Jul 20, 202215.3115.3115.3115.3115.317,866
Jul 19, 202214.5914.5914.5914.5914.591,000
Jul 18, 202213.9013.9013.8013.9013.9019,983
Jul 15, 202213.3913.3913.2413.2413.2459
Jul 14, 202212.9012.9012.9012.9012.90-
Jul 13, 202212.9012.9012.9012.9012.901
Jul 12, 202212.6412.6412.6412.6412.641
Jul 11, 202211.0612.1511.0412.1412.141,605
Jul 08, 202211.6212.8311.6211.6211.62987
Jul 07, 202212.8012.8012.2312.2312.2321
Jul 06, 202212.8712.8712.8712.8712.87115
Jul 05, 202213.5413.5413.5413.5413.54250
Jul 04, 202214.2514.2514.2514.2514.2510
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement