Mediaone Global Entertainment Limited (BOM:503685)
India · Delayed Price · Currency is INR 14.95
-0.35 (-2.29%)
At close: Jun 2, 2026
BOM:503685 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 15.30 | 15.30 | 14.30 | 15.15 | 15.15 | 1.34% | 1,014 |
| Jun 2, 2026 | 14.55 | 15.30 | 14.55 | 14.95 | 14.95 | -2.29% | 244 |
| Jun 1, 2026 | 15.29 | 15.39 | 14.50 | 15.30 | 15.30 | 0.66% | 187 |
| May 29, 2026 | 15.40 | 15.40 | 14.45 | 15.20 | 15.20 | - | 481 |
| May 27, 2026 | 15.40 | 15.40 | 13.96 | 15.20 | 15.20 | 3.47% | 1,667 |
| May 26, 2026 | 14.85 | 14.85 | 13.64 | 14.69 | 14.69 | 2.37% | 1,110 |
| May 25, 2026 | 15.50 | 15.50 | 14.06 | 14.35 | 14.35 | -3.04% | 3,383 |
| May 22, 2026 | 15.00 | 15.00 | 14.70 | 14.80 | 14.80 | -4.21% | 212 |
| May 21, 2026 | 15.35 | 15.45 | 14.70 | 15.45 | 15.45 | - | 524 |
| May 20, 2026 | 15.70 | 15.70 | 14.60 | 15.45 | 15.45 | 0.72% | 202 |
| May 19, 2026 | 15.35 | 15.35 | 14.70 | 15.34 | 15.34 | -0.07% | 484 |
| May 18, 2026 | 15.60 | 15.60 | 14.70 | 15.35 | 15.35 | -0.32% | 1,238 |
| May 15, 2026 | 15.40 | 15.40 | 14.80 | 15.40 | 15.40 | 4.76% | 1,148 |
| May 14, 2026 | 15.90 | 15.90 | 14.70 | 14.70 | 14.70 | -4.92% | 8,135 |
| May 13, 2026 | 14.50 | 15.60 | 14.50 | 15.46 | 15.46 | 1.71% | 1,206 |
| May 12, 2026 | 14.90 | 15.29 | 14.25 | 15.20 | 15.20 | 1.74% | 402 |
| May 11, 2026 | 14.90 | 14.95 | 14.12 | 14.94 | 14.94 | 0.61% | 1,189 |
| May 8, 2026 | 14.44 | 14.98 | 13.72 | 14.85 | 14.85 | 2.84% | 5,650 |
| May 7, 2026 | 15.79 | 15.79 | 14.44 | 14.44 | 14.44 | -5.00% | 6,652 |
| May 6, 2026 | 15.20 | 15.25 | 14.30 | 15.20 | 15.20 | 1.54% | 1,453 |
| May 5, 2026 | 14.99 | 15.28 | 13.96 | 14.97 | 14.97 | 2.60% | 2,530 |
| May 4, 2026 | 15.70 | 15.70 | 14.24 | 14.59 | 14.59 | -2.60% | 1,002 |
| Apr 30, 2026 | 14.99 | 14.99 | 14.98 | 14.98 | 14.98 | -0.07% | 213 |
| Apr 29, 2026 | 14.05 | 14.99 | 14.05 | 14.99 | 14.99 | 1.77% | 1,116 |
| Apr 28, 2026 | 15.90 | 15.90 | 14.70 | 14.73 | 14.73 | -4.35% | 1,629 |
| Apr 27, 2026 | 15.70 | 15.70 | 14.26 | 15.40 | 15.40 | 2.60% | 906 |
| Apr 24, 2026 | 15.15 | 15.75 | 15.01 | 15.01 | 15.01 | -5.00% | 657 |
| Apr 23, 2026 | 15.06 | 15.84 | 15.06 | 15.80 | 15.80 | -0.32% | 100 |
| Apr 22, 2026 | 15.75 | 15.85 | 15.75 | 15.85 | 15.85 | - | 142 |
| Apr 21, 2026 | 15.15 | 15.90 | 15.15 | 15.85 | 15.85 | -0.31% | 1,557 |
| Apr 20, 2026 | 15.33 | 16.18 | 15.33 | 15.90 | 15.90 | -1.24% | 359 |
| Apr 17, 2026 | 15.40 | 16.15 | 15.40 | 16.10 | 16.10 | -0.62% | 342 |
| Apr 16, 2026 | 16.30 | 16.30 | 15.92 | 16.20 | 16.20 | 0.37% | 758 |
| Apr 15, 2026 | 16.40 | 16.40 | 15.35 | 16.14 | 16.14 | -0.06% | 2,101 |
| Apr 13, 2026 | 16.24 | 16.24 | 15.43 | 16.15 | 16.15 | -0.55% | 199 |
| Apr 10, 2026 | 16.30 | 16.30 | 15.50 | 16.24 | 16.24 | - | 544 |
| Apr 9, 2026 | 16.30 | 16.30 | 15.40 | 16.24 | 16.24 | 0.56% | 75 |
| Apr 8, 2026 | 15.90 | 16.30 | 15.50 | 16.15 | 16.15 | -0.62% | 2,969 |
| Apr 7, 2026 | 16.40 | 16.40 | 15.50 | 16.25 | 16.25 | 0.31% | 89 |
| Apr 6, 2026 | 15.90 | 16.30 | 15.12 | 16.20 | 16.20 | 1.89% | 303 |
| Apr 2, 2026 | 15.90 | 16.45 | 14.95 | 15.90 | 15.90 | 1.27% | 590 |
| Apr 1, 2026 | 15.70 | 15.70 | 14.65 | 15.70 | 15.70 | 4.67% | 3,397 |
| 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 |