Khyati Multimedia Entertainment Limited (BOM:531692)
India · Delayed Price · Currency is INR 3.150
+0.150 (5.00%)
At close: Dec 5, 2025
BOM:531692 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.70 | 3.15 | 2.70 | 3.15 | 3.15 | 5.00% | 574 |
| Dec 4, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 4.53% | 1 |
| Dec 3, 2025 | 3.00 | 3.01 | 2.87 | 2.87 | 2.87 | -4.97% | 4,685 |
| Dec 2, 2025 | 2.90 | 3.02 | 2.88 | 3.02 | 3.02 | 4.14% | 3,351 |
| Dec 1, 2025 | 2.81 | 2.90 | 2.81 | 2.90 | 2.90 | 3.20% | 9 |
| Nov 28, 2025 | 2.83 | 2.83 | 2.81 | 2.81 | 2.81 | -1.40% | 8 |
| Nov 27, 2025 | 2.92 | 2.92 | 2.85 | 2.85 | 2.85 | -1.38% | 33 |
| Nov 26, 2025 | 2.90 | 2.90 | 2.89 | 2.89 | 2.89 | 3.21% | 918 |
| Nov 25, 2025 | 2.58 | 2.80 | 2.58 | 2.80 | 2.80 | 3.32% | 5,710 |
| Nov 24, 2025 | 2.47 | 2.71 | 2.47 | 2.71 | 2.71 | 4.63% | 2,236 |
| Nov 21, 2025 | 2.51 | 2.59 | 2.51 | 2.59 | 2.59 | -1.89% | 4,545 |
| Nov 20, 2025 | 2.68 | 2.68 | 2.55 | 2.64 | 2.64 | -1.49% | 12,134 |
| Nov 19, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | 1,289 |
| Nov 18, 2025 | 2.69 | 2.69 | 2.56 | 2.68 | 2.68 | -0.37% | 10,692 |
| Nov 17, 2025 | 2.57 | 2.69 | 2.57 | 2.69 | 2.69 | 4.67% | 5,702 |
| Nov 14, 2025 | 2.53 | 2.57 | 2.53 | 2.57 | 2.57 | -3.38% | 4,603 |
| Nov 13, 2025 | 2.80 | 2.80 | 2.66 | 2.66 | 2.66 | -5.00% | 3,494 |
| Nov 12, 2025 | 2.90 | 2.90 | 2.80 | 2.80 | 2.80 | -3.45% | 5,513 |
| Nov 11, 2025 | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | - | 5,062 |
| Nov 10, 2025 | 2.77 | 2.90 | 2.77 | 2.90 | 2.90 | 4.69% | 4,620 |
| Nov 7, 2025 | 2.80 | 2.80 | 2.77 | 2.77 | 2.77 | - | 1,914 |
| Nov 6, 2025 | 2.91 | 2.91 | 2.77 | 2.77 | 2.77 | -4.81% | 949 |
| Nov 4, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | 0.34% | 5 |
| Nov 3, 2025 | 3.05 | 3.05 | 2.90 | 2.90 | 2.90 | -4.92% | 89 |
| Oct 31, 2025 | 2.90 | 3.05 | 2.90 | 3.05 | 3.05 | - | 3,600 |
| Oct 30, 2025 | 3.05 | 3.05 | 2.90 | 3.05 | 3.05 | - | 503 |
| Oct 29, 2025 | 3.01 | 3.05 | 3.01 | 3.05 | 3.05 | 1.33% | 16,743 |
| Oct 28, 2025 | 3.03 | 3.03 | 3.01 | 3.01 | 3.01 | -0.66% | 416 |
| Oct 27, 2025 | 2.96 | 3.03 | 2.96 | 3.03 | 3.03 | 4.48% | 2,431 |
| Oct 24, 2025 | 2.85 | 3.00 | 2.85 | 2.90 | 2.90 | -3.33% | 3,882 |
| Oct 23, 2025 | 2.85 | 3.14 | 2.85 | 3.00 | 3.00 | - | 3,467 |
| Oct 21, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 121 |
| Oct 20, 2025 | 2.95 | 3.00 | 2.81 | 3.00 | 3.00 | 1.69% | 3,609 |
| Oct 17, 2025 | 3.09 | 3.09 | 2.95 | 2.95 | 2.95 | -4.84% | 2,441 |
| Oct 16, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -4.62% | 2,001 |
| Oct 15, 2025 | 3.20 | 3.25 | 3.20 | 3.25 | 3.25 | -0.31% | 1,511 |
| Oct 14, 2025 | 3.12 | 3.26 | 3.00 | 3.26 | 3.26 | 4.82% | 6,394 |
| Oct 13, 2025 | 3.25 | 3.25 | 3.10 | 3.11 | 3.11 | -4.31% | 5,110 |
| Oct 10, 2025 | 3.30 | 3.30 | 3.25 | 3.25 | 3.25 | -1.52% | 1,164 |
| Oct 9, 2025 | 3.31 | 3.31 | 3.30 | 3.30 | 3.30 | -0.30% | 311 |
| Oct 8, 2025 | 3.32 | 3.32 | 3.02 | 3.31 | 3.31 | 4.42% | 132 |
| Oct 7, 2025 | 3.15 | 3.17 | 3.15 | 3.17 | 3.17 | 4.97% | 2,240 |
| Oct 6, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 4.86% | 17,698 |
| Oct 3, 2025 | 3.50 | 3.50 | 2.88 | 2.88 | 2.88 | -10.00% | 5,689 |
| Oct 1, 2025 | 3.12 | 3.40 | 3.12 | 3.20 | 3.20 | -7.25% | 3,138 |
| Sep 30, 2025 | 3.15 | 3.45 | 3.15 | 3.45 | 3.45 | -1.15% | 2,859 |
| Sep 29, 2025 | 3.86 | 3.86 | 3.49 | 3.49 | 3.49 | -9.82% | 1,885 |
| Sep 26, 2025 | 3.89 | 3.89 | 3.87 | 3.87 | 3.87 | -2.03% | 80 |
| Sep 25, 2025 | 3.25 | 3.95 | 3.25 | 3.95 | 3.95 | 9.42% | 9,853 |
| Sep 24, 2025 | 3.90 | 3.90 | 3.61 | 3.61 | 3.61 | -7.44% | 401 |