Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Thinkink Picturez Limited (THINKINK.BO)

0.3900
0.0000
(0.00%)
At close: 3:15:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20250.39000.39000.39000.39000.3900277,596
Apr 24, 20250.39000.39000.39000.39000.3900265,400
Apr 23, 20250.39000.39000.39000.39000.3900618,461
Apr 22, 20250.39000.39000.39000.39000.3900300,707
Apr 21, 20250.39000.39000.39000.39000.3900816,049
Apr 17, 20250.39000.39000.39000.39000.3900570,022
Apr 16, 20250.39000.39000.39000.39000.3900295,437
Apr 15, 20250.39000.39000.39000.39000.3900727,386
Apr 11, 20250.40000.40000.39000.39000.390013,179,090
Apr 9, 20250.39000.39000.39000.39000.3900563,503
Apr 8, 20250.39000.39000.39000.39000.3900441,719
Apr 7, 20250.39000.39000.39000.39000.3900519,565
Apr 4, 20250.39000.39000.39000.39000.3900430,364
Apr 3, 20250.39000.39000.39000.39000.3900521,496
Apr 2, 20250.39000.39000.39000.39000.3900538,934
Apr 1, 20250.39000.39000.39000.39000.3900651,323
Mar 28, 20250.39000.39000.39000.39000.3900581,934
Mar 27, 20250.39000.39000.39000.39000.3900445,155
Mar 26, 20250.39000.39000.39000.39000.3900985,165
Mar 25, 20250.39000.39000.39000.39000.39001,003,660
Mar 24, 20250.39000.39000.39000.39000.39001,583,021
Mar 21, 20250.40000.40000.39000.39000.39007,405,069
Mar 20, 20250.39000.39000.39000.39000.39004,209,436
Mar 19, 20250.38000.38000.38000.38000.38001,985,452
Mar 18, 20250.37000.37000.37000.37000.37004,352,861
Mar 17, 20250.36000.36000.36000.36000.36003,976,457
Mar 13, 20250.34000.35000.34000.35000.35005,878,791
Mar 12, 20250.34000.34000.33000.34000.34006,162,109
Mar 11, 20250.32000.33000.31000.33000.330017,035,380
Mar 10, 20250.32000.32000.32000.32000.32002,447,038
Mar 7, 20250.31000.31000.31000.31000.31001,029,768
Mar 6, 20250.30000.30000.30000.30000.30001,872,252
Mar 5, 20250.28000.29000.28000.29000.29006,951,341
Mar 4, 20250.28000.29000.28000.28000.28004,994,080
Mar 3, 20250.30000.31000.29000.29000.29006,422,169
Feb 28, 20250.30000.31000.30000.30000.30006,575,251
Feb 27, 20250.32000.32000.31000.31000.31006,396,324
Feb 25, 20250.32000.33000.32000.32000.32008,369,593
Feb 24, 20250.33000.34000.33000.33000.33007,899,146
Feb 21, 20250.32000.34000.32000.34000.340021,448,690
Feb 20, 20250.33000.33000.33000.33000.33004,185,420
Feb 19, 20250.34000.34000.34000.34000.34003,817,454
Feb 18, 20250.36000.36000.35000.35000.35006,688,809
Feb 17, 20250.38000.38000.36000.36000.36009,063,136
Feb 14, 20250.37000.38000.36000.37000.370013,061,040
Feb 13, 20250.37000.37000.37000.37000.37003,660,029
Feb 12, 20250.38000.38000.38000.38000.38003,438,580
Feb 11, 20250.39000.39000.39000.39000.39004,714,884
Feb 10, 20250.41000.42000.41000.41000.41006,244,498
Feb 7, 20250.45000.46000.43000.43000.430022,664,080
Feb 6, 20250.45000.45000.45000.45000.45002,430,206
Feb 5, 2025 3:1 Stock Splits
Feb 5, 20250.42000.43000.41000.43000.43005,144,302
Feb 4, 20250.41330.41670.39670.41330.413319,516,292
Feb 3, 20250.42000.42000.40000.40000.400025,579,010
Feb 1, 20250.42000.42000.41000.42000.420033,121,589
Jan 31, 20250.39670.40000.39000.40000.400016,017,851
Jan 30, 20250.37670.39330.37670.38330.383312,939,347
Jan 29, 20250.36670.39330.36670.38330.383313,511,267
Jan 28, 20250.39670.40000.38000.38330.383317,516,567
Jan 27, 20250.40330.40330.37000.40000.400044,730,479
Jan 24, 20250.35330.38670.35330.38670.386725,935,149
Jan 23, 20250.37000.37000.37000.37000.37005,318,381
Jan 22, 20250.38670.38670.38670.38670.38674,213,637
Jan 21, 20250.40670.41670.40670.40670.406710,485,992
Jan 20, 20250.43670.46670.42670.42670.426790,410,609
Jan 17, 20250.44670.44670.44670.44670.44671,541,312
Jan 16, 20250.45330.45330.45330.45330.45332,493,314
Jan 15, 20250.46000.46000.46000.46000.4600842,036
Jan 14, 20250.46670.46670.46670.46670.46671,108,778
Jan 13, 20250.47330.47330.47330.47330.4733616,565
Jan 10, 20250.48000.48000.48000.48000.48001,178,990
Jan 9, 20250.48670.48670.48670.48670.48671,614,281
Jan 8, 20250.49330.49330.49330.49330.49331,265,822
Jan 7, 20250.50330.50330.50330.50330.50333,038,039
Jan 6, 20250.51330.51330.51330.51330.51331,615,988
Jan 3, 20250.52330.52330.52330.52330.52332,688,641
Jan 2, 20250.53330.53330.53330.53330.53332,490,155
Jan 1, 20250.54330.54330.54330.54330.54331,825,622
Dec 31, 20240.55330.55330.55330.55330.55331,904,696
Dec 30, 20240.56330.56330.56330.56330.56331,730,981
Dec 27, 20240.57330.57330.57330.57330.57331,723,430
Dec 26, 20240.58330.58330.58330.58330.58331,599,596
Dec 24, 20240.59330.59330.59330.59330.59331,291,568
Dec 23, 20240.60330.60330.60330.60330.60331,703,426
Dec 20, 20240.61330.61330.61330.61330.61334,396,523
Dec 19, 20240.62330.62330.62330.62330.62333,365,042
Dec 18, 20240.63330.63330.63330.63330.63332,709,839
Dec 17, 20240.64330.64330.64330.64330.64333,484,115
Dec 16, 20240.65330.65330.65330.65330.65337,610,051
Dec 13, 20240.66330.66330.66330.66330.66337,308,323
Dec 12, 20240.67670.67670.67670.67670.676733,863,429
Dec 11, 20240.70670.71000.70670.71000.7100253,749,569
Dec 10, 20240.67670.67670.67330.67670.6767231,248,819
Dec 9, 20240.64670.64670.64330.64670.6467209,460,509
Dec 6, 20240.61330.61670.61330.61670.6167170,420,279
Dec 5, 20240.56670.62000.56670.59000.5900141,622,229
Dec 4, 20240.59330.59330.59330.59330.59333,783,791
Dec 3, 20240.64670.65330.62330.62330.62334,257,221
Dec 2, 20240.68000.68330.63330.65330.65334,493,132
Nov 29, 20240.68670.68670.65670.66670.66672,383,787
Nov 28, 20240.61670.70670.61670.65670.65675,817,017
Nov 27, 20240.69000.69000.61670.64670.64676,515,066
Nov 26, 20240.78330.80000.66670.68000.68008,783,903
Nov 25, 20240.81330.83330.70330.76670.76676,776,948
Nov 22, 20240.99671.15000.81330.81330.813337,215,929
Nov 21, 20241.19001.29330.98331.01671.01679,599,429
Nov 19, 20240.98331.14000.88671.14001.140015,604,820
Nov 18, 20241.01671.01670.90330.95000.95002,998,985
Nov 14, 20241.10001.10000.93671.00331.00335,800,628
Nov 13, 20241.16331.16671.04671.09331.09336,297,257
Nov 12, 20241.06671.26330.93671.12331.12338,424,080
Nov 11, 20241.12001.13001.03671.05331.05332,550,599
Nov 8, 20241.06671.16671.03331.09001.09007,802,477
Nov 7, 20241.15331.15331.08671.10331.10332,133,470
Nov 6, 20241.16001.26331.07001.13001.13006,177,257
Nov 5, 20241.13331.15001.04001.10001.10006,103,283
Nov 4, 20241.18331.18331.01671.14671.14673,912,644
Nov 1, 20241.15001.26671.07001.18671.18674,464,635
Oct 31, 20241.16331.26331.06671.09001.09004,412,252
Oct 30, 20241.05671.11331.05671.08671.08672,041,532
Oct 29, 20241.11331.11331.03671.07671.07672,361,194
Oct 28, 20240.93001.11330.88331.11331.11335,091,158
Oct 25, 20240.97670.97670.88330.93000.9300943,694
Oct 24, 20240.93000.96670.88330.95000.95001,219,814
Oct 23, 20240.87330.92330.83670.90330.90332,887,613
Oct 22, 20241.01671.03330.81330.84670.84679,517,949
Oct 21, 20241.00331.05000.91331.01671.01677,291,031
Oct 18, 20240.83000.91330.81670.91330.91332,043,446
Oct 17, 20241.33001.39001.32001.33671.33676,034,562
Oct 16, 20241.36671.43331.30001.32331.32335,670,359
Oct 15, 20241.49331.50001.33001.41331.41335,975,135
Oct 14, 20241.51671.64671.45001.53331.53335,146,529
Oct 11, 20241.33001.56331.33001.48671.48679,165,302
Oct 10, 20241.82331.82331.32001.32331.323333,567,209
Oct 9, 20241.65331.70001.63331.64671.6467432,701
Oct 8, 20241.73331.73331.57671.65001.6500401,000
Oct 7, 20241.66671.69671.59001.64671.6467465,146
Oct 4, 20241.70001.72331.63331.69331.69331,768,571
Oct 3, 20241.68331.75001.63671.68331.68331,734,752
Oct 1, 20241.75001.77001.63331.68001.68001,798,973
Sep 30, 20241.76671.76671.59001.71331.7133852,182
Sep 27, 20241.73001.73001.67001.71001.7100238,259
Sep 26, 20241.73331.76001.60331.73001.73001,163,705
Sep 25, 20241.79001.79001.71671.76671.7667850,952
Sep 24, 20241.78001.87001.72331.76671.7667861,758
Sep 23, 20241.75001.80001.72331.76331.76331,588,136
Sep 20, 20241.80001.80001.71671.78331.7833547,253
Sep 19, 20241.83001.83001.69001.79331.79331,578,965
Sep 18, 20241.83331.84331.68671.82001.82001,798,685
Sep 17, 20241.84671.84671.79331.81671.81672,030,855
Sep 16, 20241.79001.83331.78671.80001.80001,475,225
Sep 13, 20241.79331.82331.70671.79001.7900894,362
Sep 12, 20241.81671.81671.70331.78331.78332,250,488
Sep 11, 20241.83331.83331.71671.78671.78673,489,833
Sep 10, 20241.82671.86671.73331.80001.80003,104,870
Sep 9, 20241.85001.85001.74671.82001.82003,502,583
Sep 6, 20241.81331.83331.70331.82331.82335,568,920
Sep 5, 20241.80001.81671.70671.79001.79001,988,837
Sep 4, 20241.85001.85001.76671.79001.7900496,715
Sep 3, 20241.76331.79671.71331.77671.77671,949,033
Sep 2, 20241.79671.80001.73331.76331.76331,912,253
Aug 30, 20241.79671.81331.73001.77671.7767166,772
Aug 29, 20241.76671.82001.68001.79671.7967622,985
Aug 28, 20241.87671.87671.75331.76671.7667743,387
Aug 27, 20241.84001.86671.77331.84331.8433478,190
Aug 26, 20241.79001.87671.79001.84331.8433741,608
Aug 23, 20241.89671.91331.82001.84671.84671,665,710
Aug 22, 20241.83331.90001.78001.85001.8500826,214
Aug 21, 20241.90001.90001.80001.83671.8367720,182
Aug 20, 20241.90331.94001.83331.86001.8600823,952
Aug 19, 20241.95001.95001.77331.88331.88331,054,346
Aug 16, 20241.91671.91671.74001.86671.86671,057,679
Aug 14, 20241.73001.86671.73001.82671.82671,730,705
Aug 13, 20241.82001.82001.82001.82001.8200248,714
Aug 12, 20241.96331.96671.87671.91331.91331,035,242
Aug 9, 20241.97331.97331.97331.97331.9733702,470
Aug 8, 20241.85401.94331.76131.88001.88001,866,209
Aug 7, 20241.88931.89001.80331.85401.85401,539,764
Aug 6, 20241.73331.83331.68671.80331.80331,698,029
Aug 5, 20241.95931.95931.77331.77331.7733977,759
Aug 2, 20241.81001.86671.81001.86671.8667381,554
Aug 1, 20241.82001.84671.82001.84671.8467400,019
Jul 31, 20241.76731.82001.76401.82001.8200663,959
Jul 30, 20241.80071.82001.80001.80001.80001,831,964
Jul 29, 20241.74071.80001.74001.80001.80001,109,369
Jul 26, 20241.77071.77071.77071.77071.77071,502,144
Jul 25, 20241.78801.80671.75671.80671.8067872,699
Jul 24, 20241.75801.79131.72331.79131.79131,736,189
Jul 23, 20241.75801.75801.75801.75801.7580265,454
Jul 22, 20241.79331.80001.79331.79331.79331,038,479
Jul 19, 20241.82931.82931.82931.82931.8293140,624
Jul 18, 20241.79931.86671.79931.86671.86671,449,404
Jul 16, 20241.76401.83601.76401.83601.8360792,584
Jul 15, 20241.73071.80001.73071.80001.80001,658,264
Jul 12, 20241.69731.76531.69731.76531.7653862,979
Jul 11, 20241.73131.73131.73131.73131.7313129,089
Jul 10, 20241.76601.76601.76601.76601.7660155,234
Jul 9, 20241.73131.80201.73131.80201.80201,757,879
Jul 8, 20241.76671.76671.76671.76671.7667213,779
Jul 5, 20241.80271.80271.80271.80271.80271,763,459
Jul 4, 20241.83931.83931.83931.83931.83931,828,799
Jul 3, 20241.87671.87671.87671.87671.876754,719
Jul 2, 20241.91471.91471.91471.91471.91471,748,459
Jul 1, 20241.95331.95331.95331.95331.9533121,004
Jun 28, 20241.99271.99271.99271.99271.9927412,169
Jun 27, 20241.97872.03331.97872.03332.03332,982,764
Jun 26, 20241.99872.01871.99472.01872.01872,055,674
Jun 25, 20241.83271.92271.83271.92271.92271,503,569
Jun 24, 20241.78071.83271.74601.83131.83132,076,134
Jun 21, 20241.71601.74731.67001.74601.74601,506,314
Jun 20, 20241.60671.66471.53201.66471.66473,402,689
Jun 19, 20241.60931.60931.50131.58601.58607,519,139
Jun 18, 20241.65731.67331.57471.58001.58002,944,049
Jun 14, 20241.67331.67331.60001.65731.65733,257,309
Jun 13, 20241.68671.68671.60471.65201.65201,541,129
Jun 12, 20241.71331.75601.60931.68871.68873,443,264
Jun 11, 20241.68331.69731.64671.69401.69403,271,739
Jun 10, 20241.55401.61671.52671.61671.61675,632,364
Jun 7, 20241.53331.66671.53331.54001.54005,248,634
Jun 6, 20241.61401.61401.61401.61401.61401,165,694
Jun 5, 20241.69871.69871.69871.69871.6987148,109
Jun 4, 20241.78801.78801.78801.78801.7880175,514
Jun 3, 20241.88201.88331.88201.88201.8820645,584
May 31, 20241.98071.98071.98071.98071.9807740,099
May 30, 20242.08472.16672.08472.08472.08473,197,744
May 29, 20242.26332.35932.19402.19402.19402,050,439
May 28, 20242.40002.40672.25932.30932.30932,325,824
May 27, 20242.39332.45872.33332.37802.37803,277,994
May 24, 20242.39272.39332.33332.37932.37931,094,879
May 23, 20242.36672.39872.30072.36202.3620435,419
May 22, 20242.37002.39932.27332.38132.38132,739,209
May 21, 20242.41672.45132.30072.36402.36403,151,709
May 17, 20242.45672.46672.36732.43402.43401,779,764
May 16, 20242.53332.53332.40202.46602.46601,327,304
May 15, 20242.47672.53332.34072.51072.51073,491,249
May 14, 20242.40002.48672.40002.46332.4633532,679
May 13, 20242.48332.48332.40002.46072.46072,641,604
May 10, 20242.55002.56672.43002.43072.43073,652,709
May 9, 20242.62672.65002.49532.55732.55731,872,779
May 8, 20242.65002.66002.57332.62672.62673,354,164
May 7, 20242.64002.69872.56602.61402.61403,126,029
May 6, 20242.73002.73002.55872.66202.66204,861,154
May 3, 20242.72272.73002.60672.69332.69333,580,274
May 2, 20242.77332.77332.60002.66932.66931,865,249
Apr 30, 20242.73402.76602.68002.72332.7233810,479
Apr 29, 20242.78132.78132.66672.73402.73403,579,974
Apr 26, 20242.78002.78002.67332.72202.72203,634,424
Apr 25, 20242.77002.78672.74002.76402.76403,517,844