Media Matrix Worldwide Limited (BOM:512267)
India · Delayed Price · Currency is INR 12.78
+0.07 (0.55%)
At close: Aug 29, 2025
Media Matrix Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 12.96 | 13.10 | 12.54 | 12.78 | 12.78 | 0.55% | 70,850 |
| Aug 28, 2025 | 12.70 | 13.39 | 12.56 | 12.71 | 12.71 | -1.32% | 82,945 |
| Aug 26, 2025 | 13.83 | 14.37 | 12.71 | 12.88 | 12.88 | -6.94% | 76,361 |
| Aug 25, 2025 | 15.00 | 15.49 | 13.72 | 13.84 | 13.84 | -6.23% | 101,045 |
| Aug 22, 2025 | 15.00 | 15.70 | 14.50 | 14.76 | 14.76 | -2.57% | 29,241 |
| Aug 21, 2025 | 15.55 | 15.55 | 15.10 | 15.15 | 15.15 | -0.98% | 31,041 |
| Aug 20, 2025 | 15.06 | 15.50 | 15.06 | 15.30 | 15.30 | -0.52% | 28,214 |
| Aug 19, 2025 | 15.85 | 15.98 | 15.22 | 15.38 | 15.38 | -0.06% | 37,359 |
| Aug 18, 2025 | 15.34 | 16.89 | 15.32 | 15.39 | 15.39 | -0.97% | 103,338 |
| Aug 14, 2025 | 16.13 | 16.89 | 15.50 | 15.54 | 15.54 | -3.60% | 100,387 |
| Aug 13, 2025 | 16.89 | 16.89 | 15.58 | 16.12 | 16.12 | 0.75% | 75,425 |
| Aug 12, 2025 | 16.94 | 16.94 | 15.52 | 16.00 | 16.00 | 0.06% | 76,533 |
| Aug 11, 2025 | 16.49 | 16.49 | 15.43 | 15.99 | 15.99 | -1.42% | 77,900 |
| Aug 8, 2025 | 16.15 | 16.80 | 15.90 | 16.22 | 16.22 | 2.33% | 31,186 |
| Aug 7, 2025 | 15.48 | 16.49 | 14.05 | 15.85 | 15.85 | 5.53% | 64,777 |
| Aug 6, 2025 | 14.86 | 15.70 | 14.86 | 15.02 | 15.02 | -2.28% | 79,599 |
| Aug 5, 2025 | 15.87 | 15.88 | 15.35 | 15.37 | 15.37 | -0.52% | 61,073 |
| Aug 4, 2025 | 16.00 | 16.30 | 15.38 | 15.45 | 15.45 | -1.97% | 1,466,505 |
| Aug 1, 2025 | 15.73 | 15.90 | 14.58 | 15.76 | 15.76 | 2.74% | 1,142,098 |
| Jul 31, 2025 | 15.76 | 16.89 | 15.29 | 15.34 | 15.34 | -4.66% | 188,701 |
| Jul 30, 2025 | 15.90 | 16.70 | 15.90 | 16.09 | 16.09 | 1.13% | 45,228 |
| Jul 29, 2025 | 16.41 | 16.41 | 15.80 | 15.91 | 15.91 | -1.61% | 85,708 |
| Jul 28, 2025 | 16.75 | 17.19 | 15.80 | 16.17 | 16.17 | -1.52% | 37,873 |
| Jul 25, 2025 | 17.44 | 17.44 | 16.06 | 16.42 | 16.42 | -1.56% | 19,406 |
| Jul 24, 2025 | 16.64 | 18.20 | 16.64 | 16.68 | 16.68 | -3.97% | 99,808 |
| Jul 23, 2025 | 17.30 | 17.64 | 17.11 | 17.37 | 17.37 | 0.40% | 49,392 |
| Jul 22, 2025 | 17.63 | 17.63 | 17.02 | 17.30 | 17.30 | 2.98% | 24,982 |
| Jul 21, 2025 | 16.48 | 16.95 | 16.48 | 16.80 | 16.80 | 1.94% | 13,745 |
| Jul 18, 2025 | 16.40 | 16.80 | 16.35 | 16.48 | 16.48 | -4.24% | 51,690 |
| Jul 17, 2025 | 18.00 | 18.54 | 16.98 | 17.21 | 17.21 | -3.69% | 235,491 |
| Jul 16, 2025 | 17.90 | 17.90 | 17.05 | 17.87 | 17.87 | 4.81% | 376,407 |
| Jul 15, 2025 | 17.05 | 17.05 | 16.05 | 17.05 | 17.05 | 4.99% | 265,333 |
| Jul 14, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 4.98% | 184,172 |
| Jul 11, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 1.98% | 24,653 |
| Jul 10, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 1.95% | 12,254 |
| Jul 9, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 1.99% | 4,365 |
| Jul 8, 2025 | 14.59 | 14.59 | 14.52 | 14.59 | 14.59 | 1.96% | 58,153 |
| Jul 7, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | -1.99% | 37,806 |
| Jul 4, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -1.95% | 6,350 |
| Jul 3, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | -1.97% | 21,281 |
| Jul 2, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | -2.00% | 7,233 |
| Jul 1, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.96% | 2,290 |
| Jun 30, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | -1.98% | 10,233 |
| Jun 27, 2025 | 16.28 | 16.28 | 16.13 | 16.13 | 16.13 | -1.95% | 28,864 |
| Jun 26, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -1.97% | 99,832 |
| Jun 25, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | -1.99% | 153,912 |
| Jun 24, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | -1.95% | 5,012 |
| Jun 23, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | -1.97% | 23,308 |
| Jun 20, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | -1.98% | 87,499 |
| Jun 19, 2025 | 18.00 | 18.17 | 18.00 | 18.17 | 18.17 | 1.96% | 133,592 |