| Quantum Digital Vision (India) share price | * Reload page for latest data. | Stock Listed on : |
Source BSE |
SERIES : EQ | ||
| 27-03-2026 Friday |
BSE
Sensex : 73,583.22 -1690.23 -2.25% |
NSE
Nifty 50 : 22,819.60 -486.85 -2.09% |
USD - INR
1 $ = Rs 94.62 |
Find Stock | ||
| Company: | Quantum Digital Vision (India) | MCap (aprox) |
Symbol : 530281 |
Source : BSE |
InvestinStocks .co.in |
|
| 7 Days % | 1 Month % | 2 Months % | 3 Months % | 6 Months % | 1 year % | Please Donate |
| -18.4% | -21.4% | -20.8% | -31.2% | -40.2% | -43.7% | |
| *** If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data. | List of holidays | |||||
| Date | Day | Close_Price | Change | Volume | % CHG | Results |
| 27-03-26 | Fri | 16.4 | -0.86 | 654 | -5.0% | |
| 25-03-26 | Wed | 17.26 | -0.89 | 331 | -4.9% | Data Update : 8 PM |
| 24-03-26 | Tue | 18.15 | -0.95 | 51 | -5.0% | 27-03-26 : 16.4 |
| 23-03-26 | Mon | 19.1 | -0.99 | 477 | -4.9% | |
| 20-03-26 | Fri | 20.09 | 16 | 0.0% | Compared to : 18-03-26 20.09 |
|
| 19-03-26 | Thu | |||||
| 18-03-26 | Wed | 20.09 | 30 | -2.5% | 7 Days % | |
| 17-03-26 | Tue | These
days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience. |
-18.4% | |||
| 16-03-26 | Mon | |||||
| 13-03-26 | Fri | Compared to : 27-02-26 20.86 |
||||
| 12-03-26 | Thu | |||||
| 11-03-26 | Wed | 1 Month % | ||||
| 10-03-26 | Tue | -21.4% | ||||
| 09-03-26 | Mon | . | ||||
| 06-03-26 | Fri | Compared to : 27-01-26 20.7 |
||||
| 05-03-26 | Thu | |||||
| 04-03-26 | Wed | 2 Months % | ||||
| 02-03-26 | Mon | -20.8% | ||||
| 27-02-26 | Fri | 20.86 | -1.09 | 2 | -5.0% | |
| 26-02-26 | Thu | 21.95 | -1.15 | 1.81k | -5.0% | Compared to : 26-12-25 23.85 |
| 25-02-26 | Wed | 23.1 | 1.1 | 2 | 5.0% | |
| 24-02-26 | Tue | 22 | 0.9 | 202 | 4.3% | 3 Months % |
| 23-02-26 | Mon | 21.1 | 0.1 | 2.32k | 0.5% | -31.2% |
| 20-02-26 | Fri | 21 | 1 | 1 | 5.0% | |
| 19-02-26 | Thu | 20 | 0 | 99 | 0.0% | Compared to : 26-09-25 27.41 |
| 18-02-26 | Wed | 20 | 0 | 11 | 0.0% | |
| 17-02-26 | Tue | 20 | 0.5 | 20 | 2.6% | 6 Months % |
| 16-02-26 | Mon | 19.5 | 0 | 64 | 0.0% | -40.2% |
| 13-02-26 | Fri | 19.5 | -0.13 | 310 | -0.7% | |
| 12-02-26 | Thu | 19.63 | 0 | 69 | 0.0% | Compared to : 27-03-25 29.12 |
| 11-02-26 | Wed | 19.63 | 65 | 0.0% | ||
| 10-02-26 | Tue | 1 year % | ||||
| 09-02-26 | Mon | 19.63 | 276 | 0.0% | -43.7% | |
| 06-02-26 | Fri | |||||
| 05-02-26 | Thu | 19.63 | 1.65k | 5.0% | *End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup |
|
| 04-02-26 | Wed | |||||
| 03-02-26 | Tue | 18.7 | 0.09 | 20 | 0.5% | |
| 02-02-26 | Mon | 18.61 | -0.97 | 71 | -5.0% | |
| 01-02-26 | Sun | 19.58 | -0.09 | 200 | -0.5% | |
| 30-01-26 | Fri | 19.67 | -1.03 | 23 | -5.0% | |
| 29-01-26 | Thu | 20.7 | 0 | 36 | 0.0% | |
| 28-01-26 | Wed | 20.7 | 0 | 108 | 0.0% | |
| 27-01-26 | Tue | 20.7 | 114 | -4.7% | ||
| 23-01-26 | Fri | |||||
| 22-01-26 | Thu | 21.71 | 0 | 66 | 0.0% | |
| 21-01-26 | Wed | 21.71 | 24 | 0.0% | ||
| 20-01-26 | Tue | |||||
| 19-01-26 | Mon | 21.71 | 0 | 11 | 0.0% | |
| 16-01-26 | Fri | 21.71 | 0.01 | 623 | 0.0% | |
| 14-01-26 | Wed | 21.7 | 10 | 0.0% | ||
| 13-01-26 | Tue | |||||
| 12-01-26 | Mon | 21.7 | 0.29 | 314 | 1.4% | |
| 09-01-26 | Fri | 21.41 | -1.09 | 38 | -4.8% | |
| 08-01-26 | Thu | 22.5 | -1.11 | 46 | -4.7% | |
| 07-01-26 | Wed | 23.61 | 0.11 | 607 | 0.5% | |
| 06-01-26 | Tue | 23.5 | 1 | 1 | 4.4% | |
| 05-01-26 | Mon | 22.5 | -0.16 | 384 | -0.7% | |
| 02-01-26 | Fri | 22.66 | 0 | 69 | 0.0% | |
| 01-01-26 | Thu | 22.66 | 0 | 1 | 0.0% | |
| 31-12-25 | Wed | 22.66 | 0 | 362 | 0.0% | |
| 30-12-25 | Tue | 22.66 | -1.19 | 2.72k | -5.0% | |
| 29-12-25 | Mon | 23.85 | 0 | 152 | 0.0% | |
| 26-12-25 | Fri | 23.85 | -1.25 | 1.54k | -5.0% | |
| 24-12-25 | Wed | 25.1 | 2.1 | 3.74k | 9.1% | |
| 23-12-25 | Tue | 23 | 2.09 | 103 | 10.0% | |
| 22-12-25 | Mon | 20.91 | 1.9 | 703 | 10.0% | |
| 19-12-25 | Fri | 19.01 | -1.89 | 4.14k | -9.0% | |
| 18-12-25 | Thu | 20.9 | 1.9 | 279 | 10.0% | |
| 17-12-25 | Wed | 19 | 0.5 | 866 | 2.7% | |
| 16-12-25 | Tue | 18.5 | -2.05 | 359 | -10.0% | |
| 15-12-25 | Mon | 20.55 | -2.23 | 900 | -9.8% | |
| 12-12-25 | Fri | 22.78 | 1.87 | 579 | 8.9% | |
| 11-12-25 | Thu | 20.91 | 1.81 | 148 | 9.5% | |
| 10-12-25 | Wed | 19.1 | 1.5k | 0.0% | ||
| 09-12-25 | Tue | |||||
| 08-12-25 | Mon | 19.1 | 0 | 20 | 0.0% | |
| 05-12-25 | Fri | 19.1 | -0.76 | 78 | -3.8% | |
| 04-12-25 | Thu | 19.86 | -0.09 | 251 | -0.5% | |
| 03-12-25 | Wed | 19.95 | -1.05 | 510 | -5.0% | |
| 02-12-25 | Tue | 21 | 0.29 | 2 | 1.4% | |
| 01-12-25 | Mon | 20.71 | 0 | 30 | 0.0% | |
| 28-11-25 | Fri | 20.71 | 0 | 289 | 0.0% | |
| 27-11-25 | Thu | 20.71 | -1.09 | 414 | -5.0% | |
| 26-11-25 | Wed | 21.8 | -0.56 | 217 | -2.5% | |
| 25-11-25 | Tue | 22.36 | -0.58 | 229 | -2.5% | |
| 24-11-25 | Mon | 22.94 | 0.52 | 21 | 2.3% | |
| 21-11-25 | Fri | 22.42 | -0.63 | 62 | -2.7% | |
| 20-11-25 | Thu | 23.05 | 0 | 71 | 0.0% | |
| 19-11-25 | Wed | 23.05 | 1.09 | 9 | 5.0% | |
| 18-11-25 | Tue | 21.96 | 0.11 | 264 | 0.5% | |
| 17-11-25 | Mon | 21.96 | 0 | 145 | 0.0% | |
| 14-11-25 | Fri | 21.85 | -1.15 | 251 | -5.0% | |
| 13-11-25 | Thu | 23 | 0.87 | 150 | 3.9% | |
| 12-11-25 | Wed | 22.13 | -1.16 | 1 | -5.0% | |
| 11-11-25 | Tue | 23.29 | -0.11 | 1.08k | -0.5% | |
| 10-11-25 | Mon | 23.4 | 1.07 | 32 | 4.8% | |
| 07-11-25 | Fri | 22.33 | -1.17 | 42 | -5.0% | |
| 06-11-25 | Thu | 23.5 | -0.01 | 127 | 0.0% | |
| 04-11-25 | Tue | 23.51 | -0.11 | 155 | -0.5% | |
| 03-11-25 | Mon | 23.62 | 1.12 | 52 | 5.0% | |
| 31-10-25 | Fri | 23.5 | 0.03 | 1.38k | 0.1% | |
| 30-10-25 | Thu | 22.5 | -1 | 641 | -4.3% | |
| 29-10-25 | Wed | 23.47 | -1.23 | 502 | -5.0% | |
| 28-10-25 | Tue | 24.7 | 1.11 | 136 | 4.7% | |
| 27-10-25 | Mon | 23.59 | -0.11 | 451 | -0.5% | |
| 24-10-25 | Fri | 23.7 | -0.18 | 86 | -0.8% | |
| 23-10-25 | Thu | 23.88 | -0.12 | 847 | -0.5% | |
| 21-10-25 | Tue | 24 | -0.15 | 36 | -0.6% | |
| 20-10-25 | Mon | 24.15 | 1.14 | 804 | 5.0% | |
| 17-10-25 | Fri | 23.01 | -1.09 | 54 | -4.5% | |
| 16-10-25 | Thu | 24.1 | -0.15 | 354 | -0.6% | |
| 15-10-25 | Wed | 24.25 | 1.1 | 1.21k | 4.8% | |
| 14-10-25 | Tue | 23.15 | 1.05 | 368 | 4.8% | |
| 13-10-25 | Mon | 22.1 | 0.81 | 658 | 3.8% | |
| 10-10-25 | Fri | 21.29 | 0.1 | 1.56k | 0.5% | |
| 09-10-25 | Thu | 21.19 | -1.11 | 1.29k | -5.0% | |
| 08-10-25 | Wed | 22.3 | -1.17 | 711 | -5.0% | |
| 07-10-25 | Tue | 23.47 | -1.23 | 292 | -5.0% | |
| 06-10-25 | Mon | 25.99 | #N/A | 60 | -5.0% | |
| 03-10-25 | Fri | 24.7 | -1.29 | 2.6k | -5.0% | |
| 01-10-25 | Wed | #N/A | #N/A | #N/A | ||
| 30-09-25 | Tue | 27.35 | 0.1 | 403 | 0.4% | |
| 29-09-25 | Mon | 27.25 | -0.16 | 100 | -0.6% | |
| 26-09-25 | Fri | 27.41 | 0 | 22 | 0.0% | |
| 25-09-25 | Thu | 27.41 | 1.3 | 1.8k | 5.0% | |
| 24-09-25 | Wed | 26.11 | -1.37 | 85 | -5.0% | |
| 23-09-25 | Tue | 27.48 | -1.44 | 3.12k | -5.0% | |
| 22-09-25 | Mon | 28.92 | 1.37 | 1.18k | 5.0% | |
| 19-09-25 | Fri | 27.55 | 1.31 | 93 | 5.0% | |
| 18-09-25 | Thu | 26.24 | 1.24 | 386 | 5.0% | |
| 17-09-25 | Wed | 25.93 | -1.36 | 136 | -5.0% | |
| 16-09-25 | Tue | 25 | -0.93 | 46 | -3.6% | |
| 15-09-25 | Mon | 27.29 | -1.43 | 159 | -5.0% | |
| 12-09-25 | Fri | 28.72 | -1.36 | 561 | -4.5% | |
| 11-09-25 | Thu | 30.08 | -1.58 | 317 | -5.0% | |
| 10-09-25 | Wed | 31.66 | 1.5 | 634 | 5.0% | |
| 09-09-25 | Tue | 30.16 | 0 | 5.79k | 0.0% | |
| 08-09-25 | Mon | 30.16 | 1.43 | 2.1k | 5.0% | |
| 05-09-25 | Fri | 28.73 | 1.36 | 3.69k | 5.0% | |
| 04-09-25 | Thu | 27.37 | 1.3 | 126 | 5.0% | |
| 03-09-25 | Wed | 26.07 | 1.24 | 100 | 5.0% | |
| 02-09-25 | Tue | 24.83 | 1.18 | 13 | 5.0% | |
| 01-09-25 | Mon | 23.65 | 1.12 | 1.04k | 5.0% | |
| 29-08-25 | Fri | 22.53 | 1.07 | 20 | 5.0% | |
| 28-08-25 | Thu | 21.46 | 1.02 | 768 | 5.0% | |
| 26-08-25 | Tue | 20.44 | 0.97 | 3 | 5.0% | |
| 25-08-25 | Mon | 19.47 | 0.92 | 7k | 5.0% | |
| 22-08-25 | Fri | 18.55 | -0.93 | 4.13k | -4.8% | |
| 21-08-25 | Thu | 19.48 | 0.92 | 11 | 5.0% | |
| 20-08-25 | Wed | 18.56 | -0.97 | 110 | -5.0% | |
| 19-08-25 | Tue | 19.53 | -2.17 | 175 | -10.0% | |
| 18-08-25 | Mon | 21.7 | -2.3 | 690 | -9.6% | |
| 14-08-25 | Thu | 24 | -0.05 | 74 | -0.2% | |
| 13-08-25 | Wed | 24.52 | #N/A | 1.09k | 0.0% | |
| 12-08-25 | Tue | 24.05 | -0.47 | 197 | -1.9% | |
| 11-08-25 | Mon | #N/A | #N/A | #N/A | ||
| 08-08-25 | Fri | 24.52 | #N/A | 1 | 0.0% | |
| 07-08-25 | Thu | #N/A | #N/A | #N/A | ||
| 06-08-25 | Wed | 24.52 | 0 | 16 | 0.0% | |
| 05-08-25 | Tue | 24.52 | 0 | 20 | 0.0% | |
| 04-08-25 | Mon | 24.52 | -0.12 | 100 | -0.5% | |
| 01-08-25 | Fri | 24.64 | 0 | 100 | 0.0% | |
| 31-07-25 | Thu | 24.64 | 0.12 | 42 | 0.5% | |
| 30-07-25 | Wed | 24.52 | 0 | 82 | 0.0% | |
| 29-07-25 | Tue | 24.52 | 0 | 50 | 0.0% | |
| 28-07-25 | Mon | 24.52 | -0.5 | 22 | -2.0% | |
| 25-07-25 | Fri | 25.02 | -1.16 | 103 | -4.4% | |
| 24-07-25 | Thu | 26.18 | 0 | 10 | 0.0% | |
| 23-07-25 | Wed | 26.18 | 0 | 216 | 0.0% | |
| 22-07-25 | Tue | 26.18 | 0 | 251 | 0.0% | |
| 21-07-25 | Mon | 26.18 | 0 | 4 | 0.0% | |
| 18-07-25 | Fri | 26.18 | 0 | 190 | 0.0% | |
| 17-07-25 | Thu | 26.18 | -1.37 | 161 | -5.0% | |
| 16-07-25 | Wed | 27.55 | 0 | 52 | 0.0% | |
| 15-07-25 | Tue | 27.55 | -1.31 | 234 | -4.5% | |
| 14-07-25 | Mon | 28.86 | 1.37 | 539 | 5.0% | |
| 11-07-25 | Fri | 27.49 | #N/A | 533 | 2.5% | |
| 10-07-25 | Thu | #N/A | #N/A | #N/A | ||
| 09-07-25 | Wed | 26.82 | 0 | 916 | 0.0% | |
| 08-07-25 | Tue | 26.82 | 0 | 231 | 0.0% | |
| 07-07-25 | Mon | 26.82 | 0 | 133 | 0.0% | |
| 04-07-25 | Fri | 26.82 | 0.02 | 41 | 0.1% | |
| 03-07-25 | Thu | 26.8 | -1.4 | 76 | -5.0% | |
| 02-07-25 | Wed | 28.2 | -0.04 | 1.01k | -0.1% | |
| 01-07-25 | Tue | 28.24 | 1.34 | 1.44k | 5.0% | |
| 30-06-25 | Mon | 26.9 | 0 | 58 | 0.0% | |
| 27-06-25 | Fri | 26.9 | -1.41 | 132 | -5.0% | |
| 26-06-25 | Thu | 28.31 | -1.49 | 24 | -5.0% | |
| 25-06-25 | Wed | 29.8 | 1.4 | 157 | 4.9% | |
| 24-06-25 | Tue | 28.4 | 0 | 99 | 0.0% | |
| 23-06-25 | Mon | 28.4 | 1.32 | 89 | 4.9% | |
| 20-06-25 | Fri | 27.08 | -1.42 | 174 | -5.0% | |
| 19-06-25 | Thu | 27.23 | -1.43 | 431 | -5.0% | |
| 18-06-25 | Wed | 28.5 | 1.27 | 57 | 4.7% | |
| 17-06-25 | Tue | 28.66 | 0 | 138 | 0.0% | |
| 16-06-25 | Mon | 28.66 | 0 | 422 | 0.0% | |
| 13-06-25 | Fri | 28.66 | 1.36 | 2.61k | 5.0% | |
| 12-06-25 | Thu | 27.3 | 0 | 79 | 0.0% | |
| 11-06-25 | Wed | 27.3 | 0 | 252 | 0.0% | |
| 10-06-25 | Tue | 27.3 | 0.5 | 5.08k | 1.9% | |
| 09-06-25 | Mon | 26.8 | 0 | 38 | 0.0% | |
| 06-06-25 | Fri | 26.8 | 0 | 1.5k | 0.0% | |
| 05-06-25 | Thu | 26.8 | 0 | 80 | 0.0% | |
| 04-06-25 | Wed | 26.8 | -1.41 | 14 | -5.0% | |
| 03-06-25 | Tue | 28.21 | -0.14 | 196 | -0.5% | |
| 02-06-25 | Mon | 28.35 | 0 | 417 | 0.0% | |
| 30-05-25 | Fri | 28.35 | 1.35 | 238 | 5.0% | |
| 29-05-25 | Thu | 27 | -0.25 | 1 | -0.9% | |
| 28-05-25 | Wed | 27.25 | 0 | 18 | 0.0% | |
| 27-05-25 | Tue | 27.25 | 0 | 200 | 0.0% | |
| 26-05-25 | Mon | 27.25 | 0 | 308 | 0.0% | |
| 23-05-25 | Fri | 27.25 | 0 | 37 | 0.0% | |
| 22-05-25 | Thu | 27.25 | 1.19 | 612 | 4.8% | |
| 21-05-25 | Wed | 26 | 1.25 | 78 | 4.8% | |
| 20-05-25 | Tue | 24.81 | 1.17 | 624 | 4.9% | |
| 19-05-25 | Mon | 23.64 | -1.24 | 1.43k | -5.0% | |
| 16-05-25 | Fri | 24.88 | -0.77 | 25 | -3.0% | |
| 15-05-25 | Thu | 25.65 | -1.34 | 2.48k | -5.0% | |
| 14-05-25 | Wed | 26.99 | 0 | 164 | 0.0% | |
| 13-05-25 | Tue | 26.99 | -1.41 | 39 | -5.0% | |
| 12-05-25 | Mon | 28.4 | -0.02 | 1.1k | -0.1% | |
| 09-05-25 | Fri | 28.42 | 0 | 20 | 0.0% | |
| 08-05-25 | Thu | 28.42 | -0.01 | 12 | 0.0% | |
| 07-05-25 | Wed | 27.09 | 1.29 | 321 | 5.0% | |
| 06-05-25 | Tue | 28.43 | 1.34 | 393 | 4.9% | |
| 05-05-25 | Mon | 25.8 | 1.22 | 26 | 5.0% | |
| 02-05-25 | Fri | 24.58 | -1.29 | 433 | -5.0% | |
| 30-04-25 | Wed | 25.87 | #N/A | 48 | 0.0% | |
| 29-04-25 | Tue | #N/A | #N/A | #N/A | ||
| 28-04-25 | Mon | 25.87 | 0.64 | 1 | 2.5% | |
| 25-04-25 | Fri | 25.23 | -0.25 | 7 | -1.0% | |
| 24-04-25 | Thu | 25.48 | 0 | 250 | 0.0% | |
| 23-04-25 | Wed | 25.48 | -0.79 | 56 | -3.0% | |
| 22-04-25 | Tue | 26.27 | 0.27 | 782 | 1.0% | |
| 21-04-25 | Mon | 26 | -0.26 | 176 | -1.0% | |
| 17-04-25 | Thu | 26.26 | 0 | 209 | 0.0% | |
| 16-04-25 | Wed | 26.26 | -1.38 | 1.95k | -5.0% | |
| 15-04-25 | Tue | 27.64 | 1.31 | 2 | 5.0% | |
| 11-04-25 | Fri | 26.33 | 0.43 | 119 | 1.7% | |
| 09-04-25 | Wed | 25.9 | 0 | 29 | 0.0% | |
| 08-04-25 | Tue | 25.9 | 0 | 4 | 0.0% | |
| 07-04-25 | Mon | 25.9 | 0 | 134 | 0.0% | |
| 04-04-25 | Fri | 25.9 | -0.27 | 3 | -1.0% | |
| 03-04-25 | Thu | 26.17 | 0 | 10 | 0.0% | |
| 02-04-25 | Wed | 26.17 | 0 | 99 | 0.0% | |
| 01-04-25 | Tue | 26.17 | -1.37 | 186 | -5.0% | |
| 28-03-25 | Fri | 27.54 | -1.44 | 596 | -5.0% | |
| 27-03-25 | Thu | 29.12 | -0.14 | 510 | -0.5% | |
| 26-03-25 | Wed | 28.98 | -0.14 | 16 | -0.5% | |
| 25-03-25 | Tue | 29.26 | -0.44 | 31 | -1.5% | |