Skip to main content
logo
Mediaone Global Entertainment Limited (BOM:503685)
India flag India · Delayed Price · Currency is INR
21.00
-0.34 (-1.59%)
At close: Jan 23, 2026

BOM:503685 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 202620.9521.3420.2821.0021.00-1.59%1,626
Jan 22, 202621.2021.9020.2221.3421.340.28%1,477
Jan 20, 202622.0022.0020.1521.2821.280.33%2,425
Jan 19, 202621.6921.6920.1021.2121.212.61%2,231
Jan 16, 202620.9020.9019.0020.6720.673.61%5,623
Jan 14, 202622.0322.0319.9519.9519.95-4.95%1,344
Jan 13, 202621.5421.5420.5220.9920.992.29%31
Jan 12, 202620.5220.5220.5220.5220.52-1
Jan 9, 202620.5320.9520.1220.5220.520.59%1,395
Jan 8, 202620.5720.5719.5820.4020.404.08%2,891
Jan 7, 202620.9720.9919.5419.6019.60-4.67%2,165
Jan 6, 202621.0021.0019.9520.5620.56-2.10%852
Jan 5, 202621.2021.2020.5221.0021.003.91%469
Jan 2, 202620.2920.3018.9920.2120.211.15%4,091
Jan 1, 202621.0921.1819.7519.9819.98-3.85%1,862
Dec 31, 202521.0921.0920.5020.7820.783.43%1,635
Dec 30, 202519.5120.1518.5520.0920.092.97%4,453
Dec 29, 202519.4019.6518.2519.5119.511.56%4,524
Dec 26, 202519.9219.9218.6019.2119.211.21%6,338
Dec 24, 202520.3820.3818.1118.9818.982.37%21,093
Dec 23, 202519.6619.6617.5018.5418.543.69%10,357
Dec 22, 202517.3518.7017.0817.8817.885.18%106,140
Dec 19, 202517.4717.4716.0217.0017.002.35%3,691
Dec 18, 202517.9317.9315.4616.6116.61-3.26%14,170
Dec 17, 202518.9918.9916.4017.1717.17-1.44%3,709
Dec 16, 202518.9518.9516.7017.4217.42-0.46%1,571
Dec 15, 202516.1517.8816.1517.5017.502.46%407
Dec 12, 202518.7518.7516.7417.0817.08-2.46%1,838
Dec 11, 202518.3818.3817.5017.5117.514.79%21,835
Dec 10, 202517.9017.9016.7016.7116.710.06%2,486
Dec 9, 202515.8017.5615.0216.7016.704.57%11,708
Dec 8, 202515.7116.1715.2215.9715.97-1.30%4,265
Dec 5, 202516.2916.2915.7216.1816.18-1.22%139
Dec 4, 202516.9016.9015.9016.3816.38-0.67%5,490
Dec 3, 202516.9016.9015.7016.4916.49-0.18%16,408
Dec 2, 202517.4017.4015.8016.5216.52-0.36%2,586
Dec 1, 202517.6917.6916.3016.5816.58-2.41%1,260
Nov 28, 202517.5517.5516.6016.9916.991.37%879
Nov 27, 202517.7517.7516.5216.7616.76-2.78%4,125
Nov 26, 202518.2018.2016.7017.2417.24-1.20%1,496
Nov 25, 202517.5917.5916.3417.4517.453.62%1,964
Nov 24, 202516.9917.2516.1416.8416.842.43%5,985
Nov 21, 202516.5217.7016.1516.4416.44-3.18%5,042
Nov 20, 202517.2917.2916.5016.9816.980.24%2,151
Nov 19, 202517.1017.8716.7116.9416.94-3.26%5,856
Nov 18, 202517.4218.8517.4017.5117.51-3.95%5,890
Nov 17, 202518.7619.6917.8318.2318.23-2.83%3,622
Nov 14, 202518.9818.9818.0318.7618.761.30%4,641
Nov 13, 202519.9619.9618.4018.5218.52-3.24%6,033
Nov 12, 202519.8520.2518.5219.1419.14-1.24%12,166