Skip to main content
logo
Media Matrix Worldwide Limited (BOM:512267)
India flag India · Delayed Price · Currency is INR
16.46
+0.78 (4.97%)
At close: Oct 5, 2026

Media Matrix Worldwide Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 5, 202615.4116.4615.4116.4616.464.97%50,545
Oct 1, 202614.3715.6814.3715.6815.684.95%144,116
Sep 30, 202613.8914.9413.8914.9414.944.99%15,818
Sep 29, 202614.5014.7914.0114.2314.23-2.60%3,471
Sep 28, 202615.4915.6514.4414.6114.61-2.01%19,197
Sep 25, 202614.9114.9114.9114.9114.915.00%103,261
Sep 24, 202613.9014.2013.3514.2014.204.95%6,671
Sep 23, 202613.5913.7112.6113.5313.533.52%6,234
Sep 22, 202613.3413.4113.0113.0713.07-0.91%1,256
Sep 21, 202613.0113.3512.7613.1913.193.29%3,405
Sep 18, 202613.4013.4312.7612.7712.77-0.31%400
Sep 17, 202613.3713.4312.6412.8112.81-2.29%1,221
Sep 16, 202613.8313.8313.0813.1113.11-4.72%9,386
Sep 15, 202613.0214.0013.0213.7613.760.81%18,243
Sep 11, 202613.8714.1013.3813.6513.65-2.29%5,249
Sep 10, 202614.0314.3013.5113.9713.971.60%8,031
Sep 9, 202613.8014.1213.4813.7513.75-2.34%15,857
Sep 8, 202614.3814.9513.7014.0814.08-1.95%9,001
Sep 7, 202614.9714.9714.1114.3614.360.70%4,896
Sep 4, 202614.9914.9914.1014.2614.26-1.59%1,079
Sep 3, 202614.6014.6413.8214.4914.493.28%2,558
Sep 2, 202614.8114.9013.8714.0314.03-3.37%5,766
Sep 1, 202614.2115.0814.1214.5214.521.04%16,690
Aug 31, 202614.3414.9414.2114.3714.37-3.62%7,020
Aug 28, 202614.9815.2814.5214.9114.91-2.42%16,909
Aug 27, 202615.6015.8314.9115.2815.28-2.61%17,657
Aug 26, 202615.9216.4915.3015.6915.69-1.38%21,990
Aug 25, 202615.8115.9115.5315.9115.914.95%138,266
Aug 24, 202615.1515.7115.1515.1615.160.93%6,771
Aug 21, 202614.0215.0213.6515.0215.024.96%111,794
Aug 20, 202614.7914.7913.7914.3114.31-1.38%19,981
Aug 19, 202614.8615.4714.1514.5114.51-2.55%16,164
Aug 18, 202614.9915.8814.7114.8914.89-2.36%2,597
Aug 17, 202616.4916.4915.2515.2515.25-3.42%15,508
Aug 14, 202615.5215.8815.4415.7915.794.36%30,454
Aug 13, 202615.1916.0014.7115.1315.13-1.30%13,769
Aug 12, 202615.4216.2315.2015.3315.33-4.19%15,180
Aug 11, 202615.6716.3015.6716.0016.002.83%11,403
Aug 10, 202615.6715.6714.7315.5615.564.22%35,925
Aug 7, 202614.9214.9314.3314.9314.934.99%23,720
Aug 6, 202614.4515.2214.0914.2214.22-3.27%10,275
Aug 5, 202614.4914.7013.5514.7014.705.00%44,549
Aug 4, 202613.9914.1313.9914.0014.004.01%121,028
Aug 3, 202613.3314.2513.3313.4613.46-3.86%3,220
Jul 31, 202613.9714.2713.6014.0014.00-1.75%379
Jul 30, 202613.5114.2913.5114.2514.251.79%10,690
Jul 29, 202613.6614.0013.6614.0014.00-1,603
Jul 28, 202613.1414.1913.1414.0014.001.74%13,860
Jul 27, 202613.6114.2013.5713.7613.76-3.64%20,488
Jul 24, 202614.0014.3913.5114.2814.282.00%738