Filmcity Media Limited (BOM:531486)
India · Delayed Price · Currency is INR 3.080
+0.060 (1.99%)
At close: Mar 30, 2026
Filmcity Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 1.99% | 4,844 |
| Mar 27, 2026 | 2.98 | 3.02 | 2.98 | 3.02 | 3.02 | 4.86% | 10,848 |
| Mar 25, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 4.73% | 8,028 |
| Mar 24, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 4.96% | 601 |
| Mar 23, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 4.80% | 6,078 |
| Mar 20, 2026 | 2.50 | 2.50 | 2.40 | 2.50 | 2.50 | 4.60% | 36,941 |
| Mar 19, 2026 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | 4.82% | 34,508 |
| Mar 18, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 4.59% | 837 |
| Mar 17, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 4.81% | 1,128 |
| Mar 16, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 4.52% | 116 |
| Mar 13, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 4.74% | 5,414 |
| Mar 11, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 4.97% | 292 |
| Mar 10, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 4.62% | 1,765 |
| Mar 9, 2026 | 1.78 | 1.78 | 1.70 | 1.73 | 1.73 | -2.81% | 428 |
| Mar 6, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.56% | 653 |
| Mar 5, 2026 | 1.75 | 1.77 | 1.75 | 1.77 | 1.77 | -3.80% | 1,855 |
| Mar 4, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | 440 |
| Mar 2, 2026 | 1.92 | 1.92 | 1.84 | 1.84 | 1.84 | -4.17% | 277 |
| Feb 27, 2026 | 1.91 | 1.92 | 1.91 | 1.92 | 1.92 | -4.00% | 270 |
| Feb 26, 2026 | 2.19 | 2.19 | 2.00 | 2.00 | 2.00 | -4.31% | 1,161 |
| Feb 25, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -0.48% | 15 |
| Feb 24, 2026 | 2.21 | 2.21 | 2.10 | 2.10 | 2.10 | -4.98% | 5 |
| Feb 23, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | -4.74% | 1,214 |
| Feb 20, 2026 | 2.10 | 2.32 | 2.10 | 2.32 | 2.32 | 4.98% | 354 |
| Feb 19, 2026 | 2.32 | 2.32 | 2.21 | 2.21 | 2.21 | -4.74% | 243 |
| Feb 18, 2026 | 2.30 | 2.32 | 2.30 | 2.32 | 2.32 | -3.73% | 2,283 |
| Feb 17, 2026 | 2.53 | 2.53 | 2.41 | 2.41 | 2.41 | -4.74% | 112 |
| Feb 16, 2026 | 2.41 | 2.54 | 2.41 | 2.53 | 2.53 | - | 6,380 |
| Feb 13, 2026 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | -4.89% | 1,534 |
| Feb 12, 2026 | 2.55 | 2.66 | 2.55 | 2.66 | 2.66 | - | 15,869 |
| Feb 11, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -5.00% | 3,280 |
| Feb 10, 2026 | 2.94 | 2.94 | 2.80 | 2.80 | 2.80 | -4.76% | 2,209 |
| Feb 9, 2026 | 2.80 | 2.94 | 2.80 | 2.94 | 2.94 | 5.00% | 28,624 |
| Feb 6, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -4.76% | 50 |
| Feb 5, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -4.85% | 100 |
| Feb 4, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -4.92% | 550 |
| Feb 3, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -4.97% | 11 |
| Feb 2, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -5.00% | 796 |
| Feb 1, 2026 | 3.61 | 3.61 | 3.60 | 3.60 | 3.60 | -4.76% | 60,076 |
| Jan 30, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 5.00% | 178,558 |
| Jan 29, 2026 | 3.59 | 3.60 | 3.59 | 3.60 | 3.60 | 4.96% | 4,258 |
| Jan 28, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 4.89% | 10,613 |
| Jan 27, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 4.81% | 12,749 |
| Jan 23, 2026 | 3.00 | 3.12 | 3.00 | 3.12 | 3.12 | 4.70% | 11,660 |
| Jan 22, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 4.93% | 34,071 |
| Jan 21, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 4.80% | 60,621 |
| Jan 20, 2026 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | 4.63% | 12,189 |
| Jan 19, 2026 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | 4.86% | 26,646 |
| Jan 16, 2026 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | -4.63% | 1,261 |
| Jan 14, 2026 | 2.36 | 2.59 | 2.36 | 2.59 | 2.59 | 4.44% | 5,543 |