Filmcity Media Limited (BOM:531486)
India · Delayed Price · Currency is INR 2.490
+0.110 (4.62%)
At close: May 12, 2026
Filmcity Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 2.27 | 2.49 | 2.27 | 2.49 | 2.49 | 4.62% | 78,663 |
| May 11, 2026 | 2.50 | 2.62 | 2.38 | 2.38 | 2.38 | -4.80% | 14,890 |
| May 8, 2026 | 2.55 | 2.55 | 2.50 | 2.50 | 2.50 | -1.96% | 225 |
| May 7, 2026 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | -1.92% | 135 |
| May 6, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -1.89% | 652 |
| May 5, 2026 | 2.65 | 2.70 | 2.65 | 2.65 | 2.65 | -1.85% | 721 |
| May 4, 2026 | 2.75 | 2.75 | 2.70 | 2.70 | 2.70 | -1.82% | 1,255 |
| Apr 30, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -1.79% | 123 |
| Apr 29, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 309 |
| Apr 28, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 131 |
| Apr 27, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 311 |
| Apr 24, 2026 | 2.84 | 2.84 | 2.80 | 2.80 | 2.80 | -1.06% | 1,440 |
| Apr 23, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | -1.05% | 5,250 |
| Apr 22, 2026 | 2.89 | 2.89 | 2.86 | 2.86 | 2.86 | -1.72% | 116 |
| Apr 21, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -0.34% | 300 |
| Apr 20, 2026 | 2.96 | 2.96 | 2.92 | 2.92 | 2.92 | -1.68% | 741 |
| Apr 17, 2026 | 3.00 | 3.00 | 2.97 | 2.97 | 2.97 | -1.98% | 1,231 |
| Apr 16, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -1.94% | 1,781 |
| Apr 15, 2026 | 3.15 | 3.15 | 3.09 | 3.09 | 3.09 | -1.90% | 1,662 |
| Apr 13, 2026 | 3.27 | 3.27 | 3.15 | 3.15 | 3.15 | -1.87% | 1,203 |
| Apr 10, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | - | 348 |
| Apr 9, 2026 | 3.25 | 3.25 | 3.21 | 3.21 | 3.21 | -1.23% | 1,082 |
| Apr 8, 2026 | 3.14 | 3.25 | 3.14 | 3.25 | 3.25 | 1.56% | 31,342 |
| Apr 7, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.84% | 1,878 |
| Apr 6, 2026 | 3.26 | 3.26 | 3.14 | 3.26 | 3.26 | 1.87% | 79,510 |
| Apr 2, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.91% | 17,185 |
| Apr 1, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 1.95% | 1,542 |
| 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 |