Media Matrix Worldwide Limited (BOM:512267)
India · Delayed Price · Currency is INR 13.76
+0.11 (0.81%)
At close: Sep 15, 2026
Media Matrix Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 13.02 | 14.00 | 13.02 | 13.76 | 13.76 | 0.81% | 18,243 |
| Sep 11, 2026 | 13.87 | 14.10 | 13.38 | 13.65 | 13.65 | -2.29% | 5,249 |
| Sep 10, 2026 | 14.03 | 14.30 | 13.51 | 13.97 | 13.97 | 1.60% | 8,031 |
| Sep 9, 2026 | 13.80 | 14.12 | 13.48 | 13.75 | 13.75 | -2.34% | 15,857 |
| Sep 8, 2026 | 14.38 | 14.95 | 13.70 | 14.08 | 14.08 | -1.95% | 9,001 |
| Sep 7, 2026 | 14.97 | 14.97 | 14.11 | 14.36 | 14.36 | 0.70% | 4,896 |
| Sep 4, 2026 | 14.99 | 14.99 | 14.10 | 14.26 | 14.26 | -1.59% | 1,079 |
| Sep 3, 2026 | 14.60 | 14.64 | 13.82 | 14.49 | 14.49 | 3.28% | 2,558 |
| Sep 2, 2026 | 14.81 | 14.90 | 13.87 | 14.03 | 14.03 | -3.37% | 5,766 |
| Sep 1, 2026 | 14.21 | 15.08 | 14.12 | 14.52 | 14.52 | 1.04% | 16,690 |
| Aug 31, 2026 | 14.34 | 14.94 | 14.21 | 14.37 | 14.37 | -3.62% | 7,020 |
| Aug 28, 2026 | 14.98 | 15.28 | 14.52 | 14.91 | 14.91 | -2.42% | 16,909 |
| Aug 27, 2026 | 15.60 | 15.83 | 14.91 | 15.28 | 15.28 | -2.61% | 17,657 |
| Aug 26, 2026 | 15.92 | 16.49 | 15.30 | 15.69 | 15.69 | -1.38% | 21,990 |
| Aug 25, 2026 | 15.81 | 15.91 | 15.53 | 15.91 | 15.91 | 4.95% | 138,266 |
| Aug 24, 2026 | 15.15 | 15.71 | 15.15 | 15.16 | 15.16 | 0.93% | 6,771 |
| Aug 21, 2026 | 14.02 | 15.02 | 13.65 | 15.02 | 15.02 | 4.96% | 111,794 |
| Aug 20, 2026 | 14.79 | 14.79 | 13.79 | 14.31 | 14.31 | -1.38% | 19,981 |
| Aug 19, 2026 | 14.86 | 15.47 | 14.15 | 14.51 | 14.51 | -2.55% | 16,164 |
| Aug 18, 2026 | 14.99 | 15.88 | 14.71 | 14.89 | 14.89 | -2.36% | 2,597 |
| Aug 17, 2026 | 16.49 | 16.49 | 15.25 | 15.25 | 15.25 | -3.42% | 15,508 |
| Aug 14, 2026 | 15.52 | 15.88 | 15.44 | 15.79 | 15.79 | 4.36% | 30,454 |
| Aug 13, 2026 | 15.19 | 16.00 | 14.71 | 15.13 | 15.13 | -1.30% | 13,769 |
| Aug 12, 2026 | 15.42 | 16.23 | 15.20 | 15.33 | 15.33 | -4.19% | 15,180 |
| Aug 11, 2026 | 15.67 | 16.30 | 15.67 | 16.00 | 16.00 | 2.83% | 11,403 |
| Aug 10, 2026 | 15.67 | 15.67 | 14.73 | 15.56 | 15.56 | 4.22% | 35,925 |
| Aug 7, 2026 | 14.92 | 14.93 | 14.33 | 14.93 | 14.93 | 4.99% | 23,720 |
| Aug 6, 2026 | 14.45 | 15.22 | 14.09 | 14.22 | 14.22 | -3.27% | 10,275 |
| Aug 5, 2026 | 14.49 | 14.70 | 13.55 | 14.70 | 14.70 | 5.00% | 44,549 |
| Aug 4, 2026 | 13.99 | 14.13 | 13.99 | 14.00 | 14.00 | 4.01% | 121,028 |
| Aug 3, 2026 | 13.33 | 14.25 | 13.33 | 13.46 | 13.46 | -3.86% | 3,220 |
| Jul 31, 2026 | 13.97 | 14.27 | 13.60 | 14.00 | 14.00 | -1.75% | 379 |
| Jul 30, 2026 | 13.51 | 14.29 | 13.51 | 14.25 | 14.25 | 1.79% | 10,690 |
| Jul 29, 2026 | 13.66 | 14.00 | 13.66 | 14.00 | 14.00 | - | 1,603 |
| Jul 28, 2026 | 13.14 | 14.19 | 13.14 | 14.00 | 14.00 | 1.74% | 13,860 |
| Jul 27, 2026 | 13.61 | 14.20 | 13.57 | 13.76 | 13.76 | -3.64% | 20,488 |
| Jul 24, 2026 | 14.00 | 14.39 | 13.51 | 14.28 | 14.28 | 2.00% | 738 |
| Jul 23, 2026 | 14.07 | 14.89 | 13.92 | 14.00 | 14.00 | -4.44% | 3,545 |
| Jul 22, 2026 | 14.11 | 14.90 | 14.07 | 14.65 | 14.65 | -1.08% | 62,085 |
| Jul 21, 2026 | 13.72 | 14.87 | 13.72 | 14.81 | 14.81 | 2.92% | 2,068 |
| Jul 20, 2026 | 14.37 | 14.99 | 13.66 | 14.39 | 14.39 | 0.14% | 994 |
| Jul 17, 2026 | 13.48 | 14.40 | 13.22 | 14.37 | 14.37 | 4.51% | 27,381 |
| Jul 16, 2026 | 13.00 | 13.80 | 13.00 | 13.75 | 13.75 | 4.25% | 5,489 |
| Jul 15, 2026 | 13.20 | 13.86 | 13.11 | 13.19 | 13.19 | -0.53% | 2,083 |
| Jul 14, 2026 | 13.26 | 13.84 | 13.08 | 13.26 | 13.26 | - | 7,766 |
| Jul 13, 2026 | 13.84 | 13.84 | 13.00 | 13.26 | 13.26 | - | 3,951 |
| Jul 10, 2026 | 13.13 | 13.80 | 13.13 | 13.26 | 13.26 | 0.45% | 2,363 |
| Jul 9, 2026 | 13.08 | 13.69 | 13.08 | 13.20 | 13.20 | -0.15% | 1,259 |
| Jul 8, 2026 | 13.02 | 13.79 | 13.02 | 13.22 | 13.22 | -0.60% | 15,736 |
| Jul 7, 2026 | 13.54 | 13.54 | 13.15 | 13.30 | 13.30 | -0.82% | 1,255 |