Mediaone Global Entertainment Limited (BOM:503685)
India · Delayed Price · Currency is INR 15.00
-0.77 (-4.88%)
At close: Mar 30, 2026
BOM:503685 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 15.05 | 15.90 | 15.00 | 15.00 | 15.00 | -4.88% | 3,799 |
| Mar 27, 2026 | 15.80 | 15.80 | 15.77 | 15.77 | 15.77 | -5.00% | 4,764 |
| Mar 25, 2026 | 16.95 | 16.95 | 15.82 | 16.60 | 16.60 | -0.24% | 1,431 |
| Mar 24, 2026 | 16.70 | 16.70 | 15.20 | 16.64 | 16.64 | 4.00% | 3,787 |
| Mar 23, 2026 | 15.12 | 16.20 | 14.70 | 16.00 | 16.00 | 3.69% | 868 |
| Mar 20, 2026 | 16.90 | 16.90 | 15.43 | 15.43 | 15.43 | -4.99% | 9,107 |
| Mar 19, 2026 | 17.40 | 17.40 | 16.24 | 16.24 | 16.24 | -4.97% | 6,936 |
| Mar 18, 2026 | 15.85 | 17.40 | 15.85 | 17.09 | 17.09 | 2.70% | 2,651 |
| Mar 17, 2026 | 17.10 | 17.10 | 15.60 | 16.64 | 16.64 | 1.65% | 2,374 |
| Mar 16, 2026 | 17.22 | 18.07 | 16.36 | 16.37 | 16.37 | -4.94% | 1,901 |
| Mar 13, 2026 | 17.99 | 18.20 | 16.97 | 17.22 | 17.22 | -3.58% | 377 |
| Mar 12, 2026 | 17.86 | 17.86 | 16.17 | 17.86 | 17.86 | 5.00% | 4,789 |
| Mar 11, 2026 | 16.99 | 17.49 | 16.99 | 17.01 | 17.01 | 2.10% | 753 |
| Mar 10, 2026 | 16.33 | 17.49 | 15.88 | 16.66 | 16.66 | - | 1,506 |
| Mar 9, 2026 | 17.14 | 17.14 | 16.66 | 16.66 | 16.66 | -4.75% | 107 |
| Mar 6, 2026 | 17.93 | 17.93 | 17.49 | 17.49 | 17.49 | 2.40% | 917 |
| Mar 5, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | -4.95% | 823 |
| Mar 4, 2026 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | -4.97% | 32 |
| Mar 2, 2026 | 19.40 | 19.40 | 18.91 | 18.91 | 18.91 | -4.97% | 76 |
| Feb 27, 2026 | 19.54 | 19.90 | 19.54 | 19.90 | 19.90 | -0.20% | 2 |
| Feb 26, 2026 | 19.25 | 19.99 | 19.00 | 19.94 | 19.94 | 1.53% | 192 |
| Feb 25, 2026 | 19.03 | 20.03 | 19.03 | 19.64 | 19.64 | -1.95% | 928 |
| Feb 24, 2026 | 20.44 | 20.44 | 20.03 | 20.03 | 20.03 | -2.01% | 14 |
| Feb 23, 2026 | 21.28 | 21.28 | 20.44 | 20.44 | 20.44 | -2.01% | 131 |
| Feb 20, 2026 | 21.89 | 21.89 | 19.81 | 20.86 | 20.86 | 0.05% | 1,180 |
| Feb 19, 2026 | 21.20 | 21.20 | 19.96 | 20.85 | 20.85 | -0.57% | 3,615 |
| Feb 18, 2026 | 21.49 | 21.49 | 19.48 | 20.97 | 20.97 | 2.29% | 1,907 |
| Feb 17, 2026 | 20.50 | 20.50 | 20.32 | 20.50 | 20.50 | 3.22% | 637 |
| Feb 16, 2026 | 21.60 | 21.60 | 19.78 | 19.86 | 19.86 | -4.57% | 4,538 |
| Feb 13, 2026 | 21.60 | 21.60 | 20.50 | 20.81 | 20.81 | 0.77% | 585 |
| Feb 12, 2026 | 20.90 | 20.90 | 19.47 | 20.65 | 20.65 | 0.78% | 209 |
| Feb 11, 2026 | 20.82 | 20.82 | 20.40 | 20.49 | 20.49 | 3.33% | 125 |
| Feb 10, 2026 | 19.01 | 19.83 | 18.50 | 19.83 | 19.83 | 4.98% | 6,532 |
| Feb 9, 2026 | 18.55 | 19.40 | 18.49 | 18.89 | 18.89 | 1.83% | 5,978 |
| Feb 6, 2026 | 17.81 | 18.60 | 17.27 | 18.55 | 18.55 | 2.09% | 2,612 |
| Feb 5, 2026 | 18.50 | 18.50 | 17.12 | 18.17 | 18.17 | 0.83% | 5,256 |
| Feb 4, 2026 | 19.44 | 19.44 | 17.60 | 18.02 | 18.02 | -2.70% | 8,219 |
| Feb 3, 2026 | 19.84 | 19.84 | 17.96 | 18.52 | 18.52 | -2.01% | 529 |
| Feb 2, 2026 | 19.11 | 19.11 | 18.90 | 18.90 | 18.90 | 3.85% | 5,491 |
| Feb 1, 2026 | 18.22 | 18.22 | 18.19 | 18.20 | 18.20 | 4.84% | 633 |
| Jan 30, 2026 | 18.30 | 18.30 | 17.36 | 17.36 | 17.36 | -4.98% | 294 |
| Jan 29, 2026 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | -4.99% | 4,441 |
| Jan 28, 2026 | 20.16 | 20.16 | 19.16 | 19.23 | 19.23 | -4.61% | 6,259 |
| Jan 27, 2026 | 21.00 | 21.00 | 19.95 | 20.16 | 20.16 | -4.00% | 762 |
| Jan 23, 2026 | 20.95 | 21.34 | 20.28 | 21.00 | 21.00 | -1.59% | 1,626 |
| Jan 22, 2026 | 21.20 | 21.90 | 20.22 | 21.34 | 21.34 | 0.28% | 1,477 |
| Jan 20, 2026 | 22.00 | 22.00 | 20.15 | 21.28 | 21.28 | 0.33% | 2,425 |
| Jan 19, 2026 | 21.69 | 21.69 | 20.10 | 21.21 | 21.21 | 2.61% | 2,231 |
| Jan 16, 2026 | 20.90 | 20.90 | 19.00 | 20.67 | 20.67 | 3.61% | 5,623 |
| Jan 14, 2026 | 22.03 | 22.03 | 19.95 | 19.95 | 19.95 | -4.95% | 1,344 |