Filmcity Media and Consultancy Limited (BOM:531486)
India · Delayed Price · Currency is INR 1.560
+0.030 (1.96%)
At close: Oct 5, 2026
BOM:531486 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 1.60 | 1.60 | 1.50 | 1.56 | 1.56 | 1.96% | 16,894 |
| Oct 1, 2026 | 1.50 | 1.55 | 1.43 | 1.53 | 1.53 | 2.00% | 21,301 |
| Sep 30, 2026 | 1.50 | 1.52 | 1.50 | 1.50 | 1.50 | 3.45% | 4,994 |
| Sep 29, 2026 | 1.45 | 1.50 | 1.45 | 1.45 | 1.45 | -2.68% | 9,020 |
| Sep 28, 2026 | 1.51 | 1.55 | 1.45 | 1.49 | 1.49 | -1.32% | 24,092 |
| Sep 25, 2026 | 1.51 | 1.55 | 1.45 | 1.51 | 1.51 | - | 102,382 |
| Sep 24, 2026 | 1.52 | 1.60 | 1.51 | 1.51 | 1.51 | -1.31% | 15,757 |
| Sep 23, 2026 | 1.52 | 1.58 | 1.50 | 1.53 | 1.53 | 0.66% | 7,861 |
| Sep 22, 2026 | 1.52 | 1.52 | 1.45 | 1.52 | 1.52 | 4.83% | 115,197 |
| Sep 21, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 4.32% | 61,481 |
| Sep 18, 2026 | 1.35 | 1.39 | 1.31 | 1.39 | 1.39 | 4.51% | 27,149 |
| Sep 17, 2026 | 1.29 | 1.33 | 1.27 | 1.33 | 1.33 | 4.72% | 52,582 |
| Sep 16, 2026 | 1.27 | 1.27 | 1.18 | 1.27 | 1.27 | 4.96% | 334,697 |
| Sep 15, 2026 | 1.20 | 1.21 | 1.16 | 1.21 | 1.21 | 4.31% | 53,831 |
| Sep 11, 2026 | 1.15 | 1.16 | 1.08 | 1.16 | 1.16 | 4.50% | 170,639 |
| Sep 10, 2026 | 1.18 | 1.18 | 1.08 | 1.11 | 1.11 | -1.77% | 584,084 |
| Sep 9, 2026 | 1.17 | 1.18 | 1.09 | 1.13 | 1.13 | - | 44,634 |
| Sep 8, 2026 | 1.23 | 1.23 | 1.13 | 1.13 | 1.13 | -4.24% | 191,277 |
| Sep 7, 2026 | 1.19 | 1.19 | 1.09 | 1.18 | 1.18 | 3.51% | 441,981 |
| Sep 4, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 4.59% | 7,101 |
| Sep 3, 2026 | 1.09 | 1.09 | 1.07 | 1.09 | 1.09 | 4.81% | 105,600 |
| Sep 2, 2026 | 1.13 | 1.13 | 1.04 | 1.04 | 1.04 | -4.59% | 634,522 |
| Sep 1, 2026 | 1.14 | 1.14 | 1.07 | 1.09 | 1.09 | -0.91% | 17,343 |
| Aug 31, 2026 | 1.15 | 1.15 | 1.08 | 1.10 | 1.10 | -2.65% | 519,845 |
| Aug 28, 2026 | 1.18 | 1.19 | 1.13 | 1.13 | 1.13 | -4.24% | 625,420 |
| Aug 27, 2026 | 1.20 | 1.25 | 1.18 | 1.18 | 1.18 | -4.84% | 463,370 |
| Aug 26, 2026 | 1.31 | 1.33 | 1.24 | 1.24 | 1.24 | -4.62% | 307,391 |
| Aug 25, 2026 | 1.31 | 1.34 | 1.24 | 1.30 | 1.30 | - | 245,682 |
| Aug 24, 2026 | 1.34 | 1.34 | 1.22 | 1.30 | 1.30 | 1.56% | 376,159 |
| Aug 21, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 4.92% | 22,382 |
| Aug 20, 2026 | 1.19 | 1.22 | 1.18 | 1.22 | 1.22 | 4.27% | 141,254 |
| Aug 19, 2026 | 1.25 | 1.28 | 1.17 | 1.17 | 1.17 | -4.10% | 183,339 |
| Aug 18, 2026 | 1.28 | 1.28 | 1.16 | 1.22 | 1.22 | - | 232,497 |
| Aug 17, 2026 | 1.19 | 1.22 | 1.14 | 1.22 | 1.22 | 4.27% | 33,034 |
| Aug 14, 2026 | 1.23 | 1.29 | 1.17 | 1.17 | 1.17 | -4.88% | 196,168 |
| Aug 13, 2026 | 1.23 | 1.23 | 1.20 | 1.23 | 1.23 | 4.24% | 41,843 |
| Aug 12, 2026 | 1.27 | 1.27 | 1.18 | 1.18 | 1.18 | -4.84% | 325,734 |
| Aug 11, 2026 | 1.27 | 1.27 | 1.24 | 1.24 | 1.24 | -4.62% | 63,189 |
| Aug 10, 2026 | 1.42 | 1.42 | 1.30 | 1.30 | 1.30 | -4.41% | 29,858 |
| Aug 7, 2026 | 1.32 | 1.42 | 1.32 | 1.36 | 1.36 | -1.45% | 7,402 |
| Aug 6, 2026 | 1.41 | 1.48 | 1.35 | 1.38 | 1.38 | -2.82% | 111,687 |
| Aug 5, 2026 | 1.56 | 1.56 | 1.42 | 1.42 | 1.42 | -4.70% | 32,039 |
| Aug 4, 2026 | 1.60 | 1.60 | 1.46 | 1.49 | 1.49 | -2.61% | 42,856 |
| Aug 3, 2026 | 1.68 | 1.68 | 1.52 | 1.53 | 1.53 | -4.38% | 100,728 |
| Jul 31, 2026 | 1.50 | 1.63 | 1.49 | 1.60 | 1.60 | 2.56% | 56,032 |
| Jul 30, 2026 | 1.63 | 1.72 | 1.56 | 1.56 | 1.56 | -4.88% | 215,689 |
| Jul 29, 2026 | 1.71 | 1.79 | 1.63 | 1.64 | 1.64 | -4.09% | 261,598 |
| Jul 28, 2026 | 1.71 | 1.87 | 1.71 | 1.71 | 1.71 | -4.47% | 87,982 |
| Jul 27, 2026 | 1.88 | 1.88 | 1.79 | 1.79 | 1.79 | -4.79% | 121,035 |
| Jul 24, 2026 | 1.87 | 1.88 | 1.87 | 1.88 | 1.88 | -1.05% | 5,358 |