Media Matrix Worldwide Limited (BOM:512267)
India · Delayed Price · Currency is INR 13.54
-1.37 (-9.19%)
At close: May 12, 2026
Media Matrix Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 13.46 | 14.04 | 12.50 | 13.16 | 13.16 | -2.81% | 30,909 |
| May 12, 2026 | 15.20 | 15.20 | 13.50 | 13.54 | 13.54 | -9.19% | 65,959 |
| May 11, 2026 | 14.64 | 15.50 | 14.53 | 14.91 | 14.91 | -1.65% | 72,786 |
| May 8, 2026 | 15.52 | 15.72 | 14.70 | 15.16 | 15.16 | -6.01% | 93,739 |
| May 7, 2026 | 16.16 | 16.40 | 15.23 | 16.13 | 16.13 | 8.11% | 465,775 |
| May 6, 2026 | 14.16 | 14.92 | 13.68 | 14.92 | 14.92 | 19.94% | 587,397 |
| May 5, 2026 | 10.20 | 12.44 | 10.11 | 12.44 | 12.44 | 19.96% | 411,940 |
| May 4, 2026 | 9.55 | 10.74 | 9.55 | 10.37 | 10.37 | -0.58% | 27,394 |
| Apr 30, 2026 | 10.65 | 10.65 | 10.02 | 10.43 | 10.43 | 1.56% | 36,633 |
| Apr 29, 2026 | 10.60 | 10.60 | 10.19 | 10.27 | 10.27 | 0.20% | 34,944 |
| Apr 28, 2026 | 10.00 | 10.68 | 10.00 | 10.25 | 10.25 | - | 27,059 |
| Apr 27, 2026 | 10.69 | 10.70 | 10.21 | 10.25 | 10.25 | -0.87% | 13,130 |
| Apr 24, 2026 | 10.01 | 10.52 | 10.01 | 10.34 | 10.34 | 1.27% | 12,806 |
| Apr 23, 2026 | 10.28 | 10.64 | 10.11 | 10.21 | 10.21 | -0.68% | 6,959 |
| Apr 22, 2026 | 10.65 | 10.65 | 10.03 | 10.28 | 10.28 | -2.28% | 15,564 |
| Apr 21, 2026 | 10.98 | 10.98 | 10.30 | 10.52 | 10.52 | -1.03% | 55,088 |
| Apr 20, 2026 | 10.55 | 11.23 | 10.41 | 10.63 | 10.63 | - | 54,391 |
| Apr 17, 2026 | 10.78 | 10.85 | 10.41 | 10.63 | 10.63 | -0.75% | 62,433 |
| Apr 16, 2026 | 10.61 | 11.00 | 10.21 | 10.71 | 10.71 | 1.61% | 146,978 |
| Apr 15, 2026 | 10.11 | 11.00 | 9.85 | 10.54 | 10.54 | 4.88% | 67,678 |
| Apr 13, 2026 | 10.24 | 10.24 | 9.57 | 10.05 | 10.05 | 1.82% | 32,241 |
| Apr 10, 2026 | 10.24 | 10.24 | 9.70 | 9.87 | 9.87 | 1.13% | 88,369 |
| Apr 9, 2026 | 9.72 | 10.00 | 9.26 | 9.76 | 9.76 | 0.41% | 1,813,573 |
| Apr 8, 2026 | 9.19 | 10.11 | 9.19 | 9.72 | 9.72 | 2.21% | 42,388 |
| Apr 7, 2026 | 9.50 | 9.79 | 9.15 | 9.51 | 9.51 | 0.11% | 9,463 |
| Apr 6, 2026 | 9.12 | 9.68 | 9.12 | 9.50 | 9.50 | 0.64% | 11,155 |
| Apr 2, 2026 | 9.40 | 9.70 | 8.85 | 9.44 | 9.44 | 0.96% | 41,174 |
| Apr 1, 2026 | 8.63 | 9.59 | 8.63 | 9.35 | 9.35 | 8.59% | 1,492,207 |
| Mar 30, 2026 | 9.42 | 9.42 | 8.50 | 8.61 | 8.61 | -4.33% | 45,710 |
| Mar 27, 2026 | 9.51 | 9.97 | 8.75 | 9.00 | 9.00 | -5.76% | 50,823 |
| Mar 25, 2026 | 10.00 | 10.00 | 9.31 | 9.55 | 9.55 | -0.21% | 59,311 |
| Mar 24, 2026 | 9.25 | 10.38 | 9.11 | 9.57 | 9.57 | 5.51% | 4,499,949 |
| Mar 23, 2026 | 10.80 | 10.80 | 9.00 | 9.07 | 9.07 | -1.52% | 34,631 |
| Mar 20, 2026 | 9.47 | 9.72 | 8.80 | 9.21 | 9.21 | 1.77% | 37,075 |
| Mar 19, 2026 | 8.75 | 9.76 | 8.75 | 9.05 | 9.05 | -5.14% | 28,983 |
| Mar 18, 2026 | 8.90 | 9.97 | 8.90 | 9.54 | 9.54 | 3.14% | 68,369 |
| Mar 17, 2026 | 8.90 | 9.50 | 8.90 | 9.25 | 9.25 | 1.31% | 24,617 |
| Mar 16, 2026 | 9.31 | 9.78 | 8.75 | 9.13 | 9.13 | -2.67% | 71,101 |
| Mar 13, 2026 | 9.97 | 10.46 | 9.31 | 9.38 | 9.38 | -5.92% | 46,236 |
| Mar 12, 2026 | 10.80 | 10.80 | 9.25 | 9.97 | 9.97 | -0.89% | 187,873 |
| Mar 11, 2026 | 10.40 | 10.83 | 9.90 | 10.06 | 10.06 | -1.18% | 34,435 |
| Mar 10, 2026 | 10.50 | 10.50 | 9.82 | 10.18 | 10.18 | 2.62% | 26,784 |
| Mar 9, 2026 | 10.50 | 10.90 | 9.57 | 9.92 | 9.92 | -9.41% | 108,954 |
| Mar 6, 2026 | 11.42 | 11.74 | 10.60 | 10.95 | 10.95 | -2.23% | 31,470 |
| Mar 5, 2026 | 9.93 | 12.00 | 9.92 | 11.20 | 11.20 | 8.21% | 108,680 |
| Mar 4, 2026 | 9.45 | 10.41 | 9.45 | 10.35 | 10.35 | 1.57% | 47,310 |
| Mar 2, 2026 | 10.11 | 10.22 | 9.37 | 10.19 | 10.19 | -1.55% | 57,937 |
| Feb 27, 2026 | 10.42 | 10.64 | 10.20 | 10.35 | 10.35 | 1.27% | 16,062 |
| Feb 26, 2026 | 10.43 | 10.79 | 10.10 | 10.22 | 10.22 | -0.10% | 17,162 |
| Feb 25, 2026 | 11.09 | 11.09 | 9.60 | 10.23 | 10.23 | -2.11% | 48,237 |