Photon Capital Advisors share price history

BSE: 509084Commercial Services & SuppliesSmall Cap

Photon Capital Advisors Ltd · Face value ₹10 · Listed Sep 1985

₹532.20₹10.40 (1.99%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹521.80.

28 Oct: open ₹532.20, high ₹532.20, low ₹532.20

52-week range of traded prices to 28 Oct 2026

₹91.68Low, 2 Jan 2026₹532.20High, 28 Oct 2026

Market cap: ₹145 Cr4,015th largest listed
P/E: 125.71
P/B: 5.23
Dividend yield: Nonein the last 12 months
ROE: 6.6%
ROCE: 3.0%
Debt to equity: 0.00
Volume, BSE: 8

Photon Capital Advisors share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

Photon Capital Advisors' share price is on record from 17 Oct 2008, when it closed at ₹41.00, to 28 Oct 2026. Its highest close was ₹532.20 on 28 Oct 2026 and its lowest ₹7.35 on 11 Jul 2016.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	532.20	+451.2%	532.20	96.31	96.55	532.20	91.68	12,293
2025	96.55	+3.6%	116.00	90.00	93.18	118.45	90.00	6,613
2024	93.18	+37.7%	99.00	59.17	67.00	99.00	56.51	17,893
2023	67.68	+30.9%	129.99	46.90	51.70	136.48	45.80	51,736
2022	51.70	+55.5%	74.25	24.60	33.25	77.95	24.60	26,253
2021	33.25	−31.4%	46.05	20.05	46.05	46.05	20.05	12,187
2020	48.45	−8.6%	62.15	48.45	55.50	62.15	48.45	751
2019	53.00	−27.1%	74.20	50.50	74.20	75.65	50.50	3,700
2018	72.75	+125.9%	72.75	31.45	33.80	72.75	30.40	11,099
2017	32.20	+261.4%	32.20	9.35	9.35	32.20	9.35	15,060
2016	8.91	+4.1%	8.91	7.35	8.20	8.91	7.35	1,940
2015	8.56	−32.5%	12.06	7.41	12.06	12.06	7.41	2,059
2014	12.68	−43.6%	25.00	11.05	23.60	25.50	10.99	6,648
2013	22.50	−5.9%	25.05	13.90	25.05	26.15	13.90	3,763
2012	23.90	−46.9%	53.95	20.75	47.25	53.95	20.75	2,785
2010	45.00	+4.5%	45.00	43.00	43.05	45.00	43.00	350
2009	43.05	+5.0%	43.05	43.05	43.05	43.05	43.05	50
2008	41.00	–	41.00	41.00	1.00	41.00	1.00	5,050

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2021 is from its first session, 18 Jan 2021. 2020 is from its first session, 14 Feb 2020. 2012 is from its first session, 6 Jul 2012. 2010 is from its first session, 9 Jun 2010. 2009 is from its first session, 25 Jun 2009. 2008 is from its first session, 17 Oct 2008. The change in 2012 is on the close at the end of 2010, the last year before it with a trade. The close is the year's last trade for 2020 (16 Dec 2020), 2019 (18 Nov 2019), 2010 (4 Oct 2010), 2009 (25 Jun 2009) and 2008 (17 Oct 2008).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	532.20	+39.9%	388.05	532.20	388.05	1,829
Sep 2026	380.45	+9.3%	351.50	380.45	351.50	336
Aug 2026	348.05	+5.1%	334.60	348.05	334.60	902
Jul 2026	331.30	+86.5%	186.45	331.30	186.45	2,912
Jun 2026	177.60	+33.9%	139.20	177.60	139.20	1,249
May 2026	132.60	+5.0%	126.30	132.60	126.30	181
Apr 2026	126.30	0.0%	126.30	126.30	126.30	717
Mar 2026	126.30	+5.0%	120.30	126.30	120.30	1,292
Feb 2026	120.30	0.0%	120.30	120.30	120.30	242
Jan 2026	120.31	+24.6%	96.55	120.31	91.68	2,633
Dec 2025	96.55	−5.3%	96.95	97.00	95.00	333
Oct 2025	102.00	+7.4%	91.00	111.82	90.00	713
Sep 2025	95.00	−9.5%	105.00	115.10	95.00	1,221
Aug 2025	105.00	−4.5%	104.50	110.00	104.50	61
Jun 2025	110.00	−5.2%	116.00	116.00	104.50	1,254
May 2025	116.00	+10.7%	104.50	118.45	95.00	2,524
Apr 2025	104.75	−5.0%	104.75	104.75	104.75	40
Feb 2025	110.22	+10.2%	104.98	110.22	104.98	356
Jan 2025	99.99	+7.3%	93.18	99.99	93.18	111
Dec 2024	93.18	−5.9%	94.05	94.50	80.90	470
Oct 2024	99.00	+7.6%	92.00	99.00	87.60	1,369
Sep 2024	92.04	+18.8%	77.50	92.99	73.63	1,644
Aug 2024	77.50	+23.0%	63.00	84.00	60.01	2,785
Jul 2024	63.00	−14.1%	73.25	73.25	63.00	709
Jun 2024	73.30	+7.1%	69.00	73.39	61.79	887
May 2024	68.46	−5.2%	72.25	75.70	56.51	3,346
Apr 2024	72.25	+5.3%	68.60	72.25	63.70	1,034
Mar 2024	68.60	+7.2%	67.20	72.00	63.68	1,555
Feb 2024	64.00	−4.3%	66.86	70.20	60.00	2,076
Jan 2024	66.86	−1.2%	67.00	71.95	65.51	2,018
Dec 2023	67.68	−23.4%	83.92	85.00	62.70	4,995
Nov 2023	88.33	−10.7%	98.92	101.86	82.40	6,806
Oct 2023	98.92	+67.6%	61.98	116.76	61.98	6,025
Sep 2023	59.03	+24.3%	49.87	59.03	45.80	2,871
Aug 2023	47.50	−21.9%	60.00	60.00	47.50	619
Jul 2023	60.85	−9.2%	70.37	70.56	55.00	4,776
Jun 2023	67.02	−25.5%	87.29	87.29	64.00	1,722
May 2023	89.98	+4.1%	82.15	99.68	57.60	6,061
Apr 2023	86.45	−18.4%	100.65	110.10	86.45	1,801
Mar 2023	105.90	+33.9%	75.15	136.48	64.44	4,210
Feb 2023	79.10	−32.2%	122.45	127.90	79.10	5,824
Jan 2023	116.65	+125.6%	51.70	116.65	49.15	6,026
Dec 2022	51.70	−11.5%	58.45	60.90	48.30	1,049
Nov 2022	58.45	+6.1%	57.85	73.55	50.45	4,991
Oct 2022	55.10	+90.0%	30.45	55.10	30.45	1,218
Sep 2022	29.00	+3.8%	28.15	29.25	26.75	770
Aug 2022	27.95	−2.3%	28.60	29.40	27.35	762
Jul 2022	28.60	−25.1%	38.20	38.20	28.60	747
Jun 2022	38.20	−3.0%	41.35	45.55	38.20	335
May 2022	39.40	−8.6%	45.25	66.35	39.35	4,258
Apr 2022	43.10	−26.0%	61.15	77.95	41.85	7,793
Mar 2022	58.25	+105.5%	28.35	58.25	28.35	3,407
Feb 2022	28.35	+4.2%	27.00	29.80	24.60	218
Jan 2022	27.20	−18.2%	33.25	33.25	27.20	705
Dec 2021	33.25	−5.8%	35.30	35.30	33.25	537
Nov 2021	35.30	+4.1%	33.90	39.95	32.25	1,540
Oct 2021	33.90	+41.5%	24.90	34.95	24.20	1,558
Sep 2021	23.95	+8.9%	22.00	24.35	20.05	842
Aug 2021	22.00	−5.0%	23.15	24.00	22.00	311
Jul 2021	23.15	−7.8%	25.60	25.60	23.15	502
Jun 2021	25.10	−8.1%	26.00	28.65	22.75	2,396
May 2021	27.30	+3.0%	26.00	27.30	25.95	491
Apr 2021	26.50	+6.9%	24.30	27.30	24.30	400
Mar 2021	24.80	−7.5%	25.50	30.70	24.80	1,031
Feb 2021	26.80	−19.0%	33.80	34.65	26.80	1,668
Jan 2021	33.10	−31.7%	46.05	46.05	32.30	911
Dec 2020	48.45	−10.3%	52.00	52.00	48.45	554
Nov 2020	54.00	−1.8%	54.00	54.00	54.00	3
Oct 2020	55.00	−3.5%	56.00	56.00	55.00	4
Sep 2020	57.00	−4.0%	57.00	57.00	57.00	40
Aug 2020	59.40	+2.4%	60.50	62.15	57.50	26
Jul 2020	58.00	+6.4%	57.00	59.50	51.45	32
Jun 2020	54.50	−2.7%	57.00	57.00	54.50	10
May 2020	56.00	+0.1%	55.95	56.00	55.95	15
Apr 2020	55.95	+0.6%	54.50	55.95	51.75	56
Mar 2020	55.60	+0.2%	55.60	55.60	55.60	1
Feb 2020	55.50	+4.7%	55.50	55.50	55.50	10
Nov 2019	53.00	−2.1%	53.00	53.00	50.50	8
Sep 2019	54.15	−7.4%	57.00	57.00	54.15	11
Aug 2019	58.45	−5.0%	63.90	63.90	58.45	24
Mar 2019	61.50	−6.5%	62.55	62.55	60.75	521
Feb 2019	65.80	−0.2%	65.80	65.80	65.80	96
Jan 2019	65.90	−9.4%	74.20	75.65	65.90	3,040
Dec 2018	72.75	+120.5%	34.65	72.75	33.50	4,980
Nov 2018	33.00	−6.3%	33.45	33.45	30.40	1,845
Oct 2018	35.20	−5.9%	39.00	40.95	35.20	97
Sep 2018	37.40	−18.7%	43.70	43.70	37.40	256
Aug 2018	46.00	+4.5%	46.00	46.00	46.00	100
Jun 2018	44.00	−5.0%	45.00	45.00	44.00	32
May 2018	46.30	+5.0%	46.30	46.30	46.30	100
Mar 2018	44.10	0.0%	44.10	44.10	44.10	225
Feb 2018	44.10	0.0%	42.25	44.10	42.10	1,213
Jan 2018	44.10	+37.0%	33.80	44.10	33.80	2,251
Dec 2017	32.20	0.0%	32.20	32.20	32.20	2,343
Nov 2017	32.20	+28.8%	26.25	32.20	26.25	3,249
Oct 2017	25.00	+32.6%	19.75	25.00	19.75	2,168
Sep 2017	18.85	0.0%	18.85	18.85	18.85	951
Aug 2017	18.85	0.0%	18.85	18.85	18.85	3,269
Jul 2017	18.85	0.0%	18.85	18.85	18.85	633
Jun 2017	18.85	0.0%	18.85	18.85	18.85	372
May 2017	18.85	+0.2%	18.85	18.85	18.85	523
Apr 2017	18.81	+32.0%	14.96	18.81	14.96	687
Mar 2017	14.25	+8.6%	13.77	14.25	13.77	419
Feb 2017	13.12	+33.7%	10.30	13.12	10.30	310
Jan 2017	9.81	+10.1%	9.35	9.81	9.35	136
Dec 2016	8.91	+10.1%	8.49	8.91	8.49	137
Oct 2016	8.09	+4.9%	8.09	8.09	8.09	674
Aug 2016	7.71	+4.9%	7.71	7.71	7.71	72
Jul 2016	7.35	−9.5%	7.72	7.73	7.35	176
Jun 2016	8.12	−0.1%	8.14	8.54	8.12	529
Mar 2016	8.13	−4.9%	8.13	8.13	8.13	80
Feb 2016	8.55	+4.9%	8.55	8.55	8.55	128
Jan 2016	8.15	−4.8%	8.20	8.20	8.15	144
Dec 2015	8.56	+15.5%	7.78	8.56	7.78	150
Nov 2015	7.41	−18.3%	8.62	8.62	7.41	226
Oct 2015	9.07	+10.2%	8.64	9.07	8.64	69
Sep 2015	8.23	+4.8%	8.24	8.24	7.47	108
Aug 2015	7.85	+2.1%	7.48	7.85	7.48	195
Jul 2015	7.69	−4.8%	7.69	7.69	7.69	32
Jun 2015	8.08	−4.9%	8.08	8.08	8.08	71
May 2015	8.50	−2.9%	8.32	8.50	8.32	99
Apr 2015	8.75	−17.8%	10.12	10.12	8.75	85
Mar 2015	10.65	−4.9%	10.65	10.65	10.65	34
Feb 2015	11.20	−2.7%	11.00	11.73	10.69	274
Jan 2015	11.51	−9.2%	12.06	12.06	11.50	716
Dec 2014	12.68	−14.2%	14.05	14.75	12.67	1,578
Nov 2014	14.78	+15.6%	13.41	14.78	13.41	69
Oct 2014	12.78	+5.6%	11.55	12.78	10.99	1,027
Sep 2014	12.10	−21.9%	14.75	14.95	11.50	1,257
Aug 2014	15.50	−32.2%	21.75	21.75	15.50	1,804
Jul 2014	22.85	−4.8%	22.85	22.85	22.85	1
Jun 2014	24.00	−4.0%	24.00	24.00	24.00	100
Mar 2014	25.00	+6.2%	24.70	25.00	24.70	3
Feb 2014	23.55	0.0%	24.70	25.50	23.50	300
Jan 2014	23.55	+4.7%	23.60	24.75	23.55	509
Dec 2013	22.50	−8.9%	23.50	23.50	22.50	153
Nov 2013	24.70	+14.9%	22.50	24.70	22.50	288
Sep 2013	21.50	+5.0%	21.50	21.50	21.50	10
Aug 2013	20.48	+47.3%	14.59	20.48	14.59	245
Jul 2013	13.90	−4.8%	13.90	13.90	13.90	286
Jun 2013	14.60	−9.3%	15.30	15.30	13.95	297
May 2013	16.10	−4.5%	16.10	16.10	16.10	16
Apr 2013	16.85	−4.8%	17.70	17.70	16.85	1,600
Mar 2013	17.70	−9.2%	18.60	18.60	17.70	96
Feb 2013	19.50	−17.9%	24.90	24.90	19.50	393
Jan 2013	23.75	−0.6%	25.05	26.15	23.75	379
Dec 2012	23.90	+15.2%	21.75	23.90	21.75	437
Nov 2012	20.75	−13.5%	22.85	22.85	20.75	68
Oct 2012	24.00	−31.4%	33.30	33.30	24.00	1,120
Sep 2012	35.00	−27.1%	50.40	53.95	35.00	1,033
Aug 2012	48.00	+1.8%	47.15	48.00	47.15	2
Jul 2012	47.15	+4.8%	47.25	49.60	47.15	125
Oct 2010	45.00	0.0%	45.00	45.00	45.00	50
Sep 2010	45.00	+4.7%	45.00	45.00	45.00	50
Aug 2010	43.00	−0.1%	43.00	43.00	43.00	100
Jul 2010	43.05	0.0%	43.05	43.05	43.05	50
Jun 2010	43.05	0.0%	43.05	43.05	43.05	100
Jun 2009	43.05	+5.0%	43.05	43.05	43.05	50
Oct 2008	41.00	–	1.00	41.00	1.00	5,050

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	532.20	532.20	532.20	532.20	532.20	8
27 Oct 2026	521.80	521.80	521.80	521.80	521.80	26
26 Oct 2026	511.60	511.60	511.60	511.60	511.60	51
23 Oct 2026	501.60	501.60	501.60	501.60	501.60	201
22 Oct 2026	491.80	491.80	491.80	491.80	491.80	3
21 Oct 2026	472.75	482.20	472.75	482.20	–	23
19 Oct 2026	472.75	472.75	472.75	472.75	472.75	51
16 Oct 2026	463.50	463.50	463.50	463.50	463.50	52
14 Oct 2026	454.45	454.45	454.45	454.45	454.45	236
13 Oct 2026	445.55	445.55	445.55	445.55	445.55	253
12 Oct 2026	436.85	436.85	436.85	436.85	436.85	89
9 Oct 2026	428.30	428.30	428.30	428.30	428.30	50
8 Oct 2026	419.95	419.95	419.95	419.95	419.95	274
7 Oct 2026	411.75	411.75	411.75	411.75	411.75	255
6 Oct 2026	403.70	403.70	403.70	403.70	403.70	255
5 Oct 2026	395.80	395.80	395.80	395.80	395.80	1
1 Oct 2026	388.05	388.05	388.05	388.05	388.05	1
30 Sep 2026	380.45	380.45	380.45	380.45	380.45	4
29 Sep 2026	373.00	373.00	373.00	373.00	373.00	36
28 Sep 2026	365.70	365.70	365.70	365.70	365.70	9
21 Sep 2026	358.55	358.55	358.55	358.55	358.55	10
15 Sep 2026	355.00	355.00	355.00	355.00	355.00	44

Prices in ₹ per share as traded, not adjusted.