Khyati Multimedia Entertainment Limited (BOM:531692)
India · Delayed Price · Currency is INR 3.800
0.00 (0.00%)
At close: Jun 22, 2026
BOM:531692 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 3.73 | 3.80 | 3.73 | 3.80 | 3.80 | -3.06% | 4,762 |
| Jun 15, 2026 | 4.27 | 4.27 | 3.92 | 3.92 | 3.92 | -3.69% | 26,376 |
| Jun 12, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 4.90% | 4,202 |
| Jun 11, 2026 | 3.88 | 3.88 | 3.60 | 3.88 | 3.88 | 4.86% | 56,241 |
| Jun 10, 2026 | 3.65 | 4.00 | 3.63 | 3.70 | 3.70 | -3.14% | 53,145 |
| Jun 9, 2026 | 3.83 | 3.83 | 3.82 | 3.82 | 3.82 | 4.66% | 71,847 |
| Jun 8, 2026 | 3.69 | 3.69 | 3.60 | 3.65 | 3.65 | 3.69% | 2,867 |
| Jun 5, 2026 | 3.64 | 3.64 | 3.51 | 3.52 | 3.52 | 1.44% | 53,200 |
| Jun 4, 2026 | 3.42 | 3.47 | 3.42 | 3.47 | 3.47 | 4.83% | 116,419 |
| Jun 3, 2026 | 3.35 | 3.45 | 3.31 | 3.31 | 3.31 | -3.22% | 41,370 |
| Jun 2, 2026 | 3.23 | 3.42 | 3.16 | 3.42 | 3.42 | 4.91% | 54,712 |
| Jun 1, 2026 | 3.46 | 3.46 | 3.26 | 3.26 | 3.26 | -1.21% | 7,154 |
| May 29, 2026 | 3.16 | 3.31 | 3.01 | 3.30 | 3.30 | 4.43% | 6,791 |
| May 27, 2026 | 3.31 | 3.46 | 3.15 | 3.16 | 3.16 | -4.53% | 55,618 |
| May 26, 2026 | 3.65 | 3.65 | 3.31 | 3.31 | 3.31 | -4.89% | 82,849 |
| May 25, 2026 | 3.18 | 3.49 | 3.18 | 3.48 | 3.48 | 4.50% | 14,926 |
| May 22, 2026 | 3.65 | 3.67 | 3.33 | 3.33 | 3.33 | -4.86% | 73,513 |
| May 21, 2026 | 3.34 | 3.50 | 3.18 | 3.50 | 3.50 | 4.79% | 23,745 |
| May 20, 2026 | 3.35 | 3.35 | 3.34 | 3.34 | 3.34 | 0.60% | 250 |
| May 19, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 4.40% | 1 |
| 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 |