Khyati Multimedia Entertainment Limited (BOM:531692)
India · Delayed Price · Currency is INR 3.180
-0.020 (-0.63%)
At close: May 18, 2026
BOM:531692 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 3.19 | 3.19 | 3.18 | 3.18 | 3.18 | -0.63% | 400 |
| May 15, 2026 | 3.11 | 3.20 | 3.11 | 3.20 | 3.20 | 2.89% | 5,401 |
| May 14, 2026 | 2.92 | 3.11 | 2.92 | 3.11 | 3.11 | 4.71% | 4,641 |
| May 13, 2026 | 2.93 | 2.97 | 2.93 | 2.97 | 2.97 | -1.66% | 3,518 |
| May 12, 2026 | 3.01 | 3.02 | 3.01 | 3.02 | 3.02 | 0.33% | 936 |
| May 11, 2026 | 3.10 | 3.25 | 3.00 | 3.01 | 3.01 | -2.90% | 13,872 |
| May 8, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 1.64% | 1,001 |
| May 7, 2026 | 3.29 | 3.29 | 3.05 | 3.05 | 3.05 | -2.87% | 7,916 |
| May 6, 2026 | 3.10 | 3.15 | 3.10 | 3.14 | 3.14 | 4.67% | 11,032 |
| May 5, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 3.09% | 5 |
| May 4, 2026 | 3.05 | 3.05 | 2.91 | 2.91 | 2.91 | - | 545 |
| Apr 30, 2026 | 3.10 | 3.20 | 2.91 | 2.91 | 2.91 | -4.59% | 16,902 |
| Apr 29, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 4.81% | 2,251 |
| Apr 28, 2026 | 3.15 | 3.15 | 2.88 | 2.91 | 2.91 | -3.00% | 5,742 |
| Apr 27, 2026 | 3.00 | 3.08 | 3.00 | 3.00 | 3.00 | 2.04% | 1,122 |
| Apr 24, 2026 | 2.81 | 2.94 | 2.81 | 2.94 | 2.94 | - | 450 |
| Apr 23, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 5.00% | 1,726 |
| Apr 22, 2026 | 2.94 | 2.94 | 2.80 | 2.80 | 2.80 | - | 2,260 |
| Apr 21, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 4.87% | 4 |
| Apr 20, 2026 | 2.56 | 2.67 | 2.56 | 2.67 | 2.67 | 4.71% | 810 |
| Apr 17, 2026 | 2.45 | 2.55 | 2.45 | 2.55 | 2.55 | 4.94% | 629 |
| Apr 16, 2026 | 2.42 | 2.43 | 2.42 | 2.43 | 2.43 | 0.41% | 21 |
| Apr 15, 2026 | 2.43 | 2.43 | 2.42 | 2.42 | 2.42 | 4.31% | 28 |
| Apr 13, 2026 | 2.43 | 2.43 | 2.32 | 2.32 | 2.32 | -4.13% | 400 |
| Apr 10, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | 290 |
| Apr 9, 2026 | 2.41 | 2.42 | 2.41 | 2.42 | 2.42 | 0.41% | 504 |
| Apr 8, 2026 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | 0.42% | 300 |
| Apr 7, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | 250 |
| Apr 6, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | 10 |
| Apr 1, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 4.80% | 2,100 |
| Mar 30, 2026 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | -4.98% | 12 |
| Mar 27, 2026 | 2.40 | 2.41 | 2.40 | 2.41 | 2.41 | -3.98% | 145 |
| Mar 25, 2026 | 2.55 | 2.66 | 2.51 | 2.51 | 2.51 | -1.18% | 4,535 |
| Mar 24, 2026 | 2.47 | 2.54 | 2.47 | 2.54 | 2.54 | 4.96% | 4,950 |
| Mar 23, 2026 | 2.66 | 2.66 | 2.42 | 2.42 | 2.42 | -4.72% | 6,724 |
| Mar 20, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 4.96% | 1 |
| Mar 19, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -4.72% | 500 |
| Mar 18, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | 392 |
| Mar 17, 2026 | 2.67 | 2.67 | 2.54 | 2.54 | 2.54 | -4.87% | 566 |
| Mar 16, 2026 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | -4.64% | 173 |
| Mar 13, 2026 | 3.08 | 3.08 | 2.80 | 2.80 | 2.80 | -4.76% | 2,423 |
| Mar 12, 2026 | 2.80 | 2.94 | 2.80 | 2.94 | 2.94 | 5.00% | 2,512 |
| Mar 11, 2026 | 2.93 | 3.07 | 2.80 | 2.80 | 2.80 | -4.44% | 4,685 |
| Mar 10, 2026 | 3.05 | 3.05 | 2.93 | 2.93 | 2.93 | -2.98% | 1,861 |
| Mar 9, 2026 | 3.02 | 3.03 | 3.02 | 3.02 | 3.02 | - | 2,709 |
| Mar 6, 2026 | 3.31 | 3.31 | 3.02 | 3.02 | 3.02 | -4.43% | 4,592 |
| Mar 5, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 4.98% | 47,522 |
| Mar 4, 2026 | 2.87 | 3.01 | 2.87 | 3.01 | 3.01 | 4.88% | 5,527 |
| Mar 2, 2026 | 2.86 | 2.87 | 2.86 | 2.87 | 2.87 | -4.65% | 2,434 |
| Feb 27, 2026 | 2.95 | 3.07 | 2.95 | 3.01 | 3.01 | 2.03% | 1,504 |