Media Matrix Worldwide Limited (BOM:512267)
India · Delayed Price · Currency is INR 8.76
-0.01 (-0.11%)
At close: Jan 20, 2026
Media Matrix Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 9.45 | 9.45 | 8.65 | 8.82 | 8.82 | -1.12% | 12,995 |
| Jan 22, 2026 | 8.52 | 9.30 | 8.52 | 8.92 | 8.92 | 4.82% | 21,436 |
| Jan 21, 2026 | 8.72 | 9.23 | 8.40 | 8.51 | 8.51 | -2.85% | 53,163 |
| Jan 20, 2026 | 8.34 | 9.25 | 8.34 | 8.76 | 8.76 | -0.11% | 70,441 |
| Jan 19, 2026 | 9.04 | 9.31 | 8.61 | 8.77 | 8.77 | -2.99% | 28,378 |
| Jan 16, 2026 | 9.74 | 9.74 | 8.93 | 9.04 | 9.04 | -0.55% | 29,558 |
| Jan 14, 2026 | 8.56 | 9.30 | 8.56 | 9.09 | 9.09 | 2.13% | 49,051 |
| Jan 13, 2026 | 8.75 | 9.43 | 8.75 | 8.90 | 8.90 | -0.78% | 58,761 |
| Jan 12, 2026 | 9.20 | 9.50 | 8.88 | 8.97 | 8.97 | -1.32% | 34,640 |
| Jan 9, 2026 | 9.23 | 9.50 | 8.66 | 9.09 | 9.09 | -5.11% | 169,298 |
| Jan 8, 2026 | 10.16 | 10.16 | 9.31 | 9.58 | 9.58 | -4.10% | 42,629 |
| Jan 7, 2026 | 10.19 | 10.19 | 9.82 | 9.99 | 9.99 | 0.71% | 8,077 |
| Jan 6, 2026 | 9.99 | 10.38 | 9.68 | 9.92 | 9.92 | -1.00% | 49,918 |
| Jan 5, 2026 | 10.42 | 10.42 | 10.00 | 10.02 | 10.02 | -1.18% | 40,565 |
| Jan 2, 2026 | 9.40 | 10.30 | 9.40 | 10.14 | 10.14 | 2.63% | 80,002 |
| Jan 1, 2026 | 9.85 | 10.35 | 9.70 | 9.88 | 9.88 | -0.90% | 20,815 |
| Dec 31, 2025 | 10.00 | 10.05 | 9.69 | 9.97 | 9.97 | 2.05% | 9,385 |
| Dec 30, 2025 | 9.86 | 10.34 | 9.51 | 9.77 | 9.77 | 0.93% | 32,434 |
| Dec 29, 2025 | 10.35 | 10.60 | 9.21 | 9.68 | 9.68 | -4.44% | 59,079 |
| Dec 26, 2025 | 10.10 | 10.69 | 10.00 | 10.13 | 10.13 | 1.00% | 36,017 |
| Dec 24, 2025 | 10.55 | 10.87 | 9.91 | 10.03 | 10.03 | -2.15% | 36,126 |
| Dec 23, 2025 | 10.45 | 10.45 | 9.70 | 10.25 | 10.25 | 1.59% | 29,245 |
| Dec 22, 2025 | 10.55 | 11.10 | 9.00 | 10.09 | 10.09 | -2.04% | 55,734 |
| Dec 19, 2025 | 10.56 | 10.56 | 10.12 | 10.30 | 10.30 | -0.48% | 13,716 |
| Dec 18, 2025 | 10.30 | 10.68 | 10.05 | 10.35 | 10.35 | -0.19% | 21,861 |
| Dec 17, 2025 | 10.71 | 10.71 | 10.04 | 10.37 | 10.37 | -0.96% | 18,776 |
| Dec 16, 2025 | 10.02 | 10.88 | 10.00 | 10.47 | 10.47 | -0.57% | 46,643 |
| Dec 15, 2025 | 10.72 | 11.18 | 10.30 | 10.53 | 10.53 | -2.50% | 74,565 |
| Dec 12, 2025 | 11.25 | 11.47 | 10.71 | 10.80 | 10.80 | -3.57% | 61,206 |
| Dec 11, 2025 | 11.20 | 11.69 | 10.93 | 11.20 | 11.20 | -0.44% | 19,826 |
| Dec 10, 2025 | 11.59 | 11.69 | 11.20 | 11.25 | 11.25 | -2.93% | 29,542 |
| Dec 9, 2025 | 11.00 | 11.60 | 10.87 | 11.59 | 11.59 | 4.04% | 19,873 |
| Dec 8, 2025 | 11.44 | 11.99 | 10.50 | 11.14 | 11.14 | -1.85% | 33,641 |
| Dec 5, 2025 | 11.00 | 11.75 | 11.00 | 11.35 | 11.35 | 0.89% | 16,842 |
| Dec 4, 2025 | 11.10 | 11.61 | 11.10 | 11.25 | 11.25 | -0.88% | 28,991 |
| Dec 3, 2025 | 11.54 | 11.87 | 11.15 | 11.35 | 11.35 | -0.87% | 74,965 |
| Dec 2, 2025 | 11.60 | 12.09 | 11.40 | 11.45 | 11.45 | -2.30% | 23,976 |
| Dec 1, 2025 | 11.63 | 12.55 | 11.60 | 11.72 | 11.72 | -0.34% | 22,072 |
| Nov 28, 2025 | 11.60 | 12.97 | 11.60 | 11.76 | 11.76 | -2.81% | 35,655 |
| Nov 27, 2025 | 12.00 | 12.48 | 11.42 | 12.10 | 12.10 | 2.98% | 158,985 |
| Nov 26, 2025 | 11.42 | 11.90 | 11.40 | 11.75 | 11.75 | 2.80% | 74,210 |
| Nov 25, 2025 | 11.40 | 11.99 | 11.40 | 11.43 | 11.43 | -2.06% | 16,680 |
| Nov 24, 2025 | 11.95 | 12.32 | 11.38 | 11.67 | 11.67 | -0.26% | 94,631 |
| Nov 21, 2025 | 12.01 | 12.33 | 11.60 | 11.70 | 11.70 | -2.09% | 44,831 |
| Nov 20, 2025 | 11.50 | 12.66 | 11.36 | 11.95 | 11.95 | 3.28% | 90,893 |
| Nov 19, 2025 | 11.31 | 12.25 | 11.31 | 11.57 | 11.57 | 1.85% | 40,748 |
| Nov 18, 2025 | 11.75 | 12.20 | 11.16 | 11.36 | 11.36 | -2.99% | 31,970 |
| Nov 17, 2025 | 12.09 | 12.20 | 11.25 | 11.71 | 11.71 | -3.14% | 32,246 |
| Nov 14, 2025 | 12.20 | 12.47 | 11.95 | 12.09 | 12.09 | 1.09% | 30,192 |
| Nov 13, 2025 | 12.39 | 12.41 | 11.81 | 11.96 | 11.96 | -1.56% | 41,678 |