BSE · PHOTON · stock
Photon Capital Advisors Limited (PHOTON) stock price history
Every BSE trading session of Photon Capital Advisors Limited from Jul 17, 2017 to Nov 13, 2026: 2,299 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PHOTON adjusted close, 2017 to 2026
- ₹661.40
- All time high, 2026
- ₹661.40
- 52 week high, ₹91.68 low
- 2,299
- Daily sessions since 2017
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
PHOTON key facts
- Photon Capital Advisors Limited (PHOTON) closed at ₹661.40 on Nov 13, 2026 on BSE.
- PHOTON's all time high close is ₹661.40, set on Nov 13, 2026; its all time low close is ₹18.85 on Jul 17, 2017.
- PHOTON's 52 week range is ₹91.68 to ₹661.40.
- PHOTON returned +548.4% over the year to Nov 13, 2026 and +1,600% over five years.
- Since Jul 17, 2017 PHOTON returned +3,409%, +46.5% a year compounded.
- PHOTON's deepest drawdown was -71.8% from Jan 1, 2019 to Sep 13, 2021.
- DataCedar holds 2,299 daily sessions of PHOTON history from Jul 17, 2017 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
PHOTON price chart, 2017 to 2026
PHOTON returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +48.4% |
| 3 months | +95.7% |
| 6 months | +398.8% |
| Year to date | +585.0% |
| 1 year | +548.4% |
| 3 years | +575.4% |
| 5 years | +1,600% |
| 10 years | n/a |
| Since Jul 17, 2017 | +3,409% |
| Compound annual growth, 9.3 years | +46.5% |
PHOTON records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹661.40 on Nov 13, 2026
- All time low close
- ₹18.85 on Jul 17, 2017
- 52 week high
- ₹661.40 on Nov 13, 2026
- 52 week low
- ₹91.68 on Jan 2, 2026
- Deepest drawdown
- -71.8% from Jan 1, 2019 to Sep 13, 2021, recovered Apr 7, 2022
- Best single session
- +15.6% on Dec 26, 2018
- Worst single session
- -9.7% on Mar 29, 2023
- Volatility, 1 year annualised
- 27.9%
- Sessions closing higher, 1 year
- 24%
- Growth of 1 since 2017
- 35.1×
- Best calendar year
- 2018, +126%
- Worst calendar year
- 2021, -31%
PHOTON price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Jul 17, 2017; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹96.55 | ₹661.40 | ₹91.68 | ₹661.40 | +585.0% | 12.6K | 212 |
| 2025 | ₹93.18 | ₹118.45 | ₹90.00 | ₹96.55 | +3.6% | 6.3K | 248 |
| 2024 | ₹67.68 | ₹99.00 | ₹56.51 | ₹93.18 | +37.7% | 17.1K | 245 |
| 2023 | ₹51.70 | ₹136.48 | ₹45.80 | ₹67.68 | +30.9% | 51.6K | 245 |
| 2022 | ₹33.25 | ₹77.95 | ₹24.60 | ₹51.70 | +55.5% | 25.5K | 248 |
| 2021 | ₹48.45 | ₹48.45 | ₹20.90 | ₹33.25 | -31.4% | 11.8K | 248 |
| 2020 | ₹50.50 | ₹59.50 | ₹48.45 | ₹48.45 | -4.1% | 664 | 250 |
| 2019 | ₹74.20 | ₹75.65 | ₹50.50 | ₹50.50 | -30.6% | 3.6K | 242 |
| 2018 | ₹32.20 | ₹72.75 | ₹30.40 | ₹72.75 | +125.9% | 10.2K | 246 |
| 2017 | ₹18.85 | ₹32.20 | ₹18.85 | ₹32.20 | n/a | 10.3K | 115 |
PHOTON monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹661.40 | +19.5% |
| October 2026 | ₹553.65 | +45.5% |
| September 2026 | ₹380.45 | +9.3% |
| August 2026 | ₹348.05 | +5.1% |
| July 2026 | ₹331.30 | +86.5% |
| June 2026 | ₹177.60 | +33.9% |
| May 2026 | ₹132.60 | +5.0% |
| April 2026 | ₹126.30 | 0.0% |
| March 2026 | ₹126.30 | +5.0% |
| February 2026 | ₹120.30 | -0.0% |
| January 2026 | ₹120.31 | +24.6% |
| December 2025 | ₹96.55 | -5.3% |
About the PHOTON data
Daily bars. 2,299 sessions from Jul 17, 2017 to Nov 13, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 17, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bse%3APHOTON/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- PHCAP P.H. Capital Limited
- PHOENIXLTD The Phoenix Mills Limited
- PHOENXINTL Phoenix International Limited
- PHOSPHATE The Phosphate Company Limited
- PHOTOQUP Photoquip India Limited
- PHRMASI Phaarmasia Limited
- PHYCHEM Phychem Technologies Limited
- PHYTO Phyto Chem (India) Limited
Common questions
PHOTON share price history
