Khyati Multimedia Entertainment Limited (BOM:531692)
India · Delayed Price · Currency is INR 2.820
0.00 (0.00%)
At close: Aug 21, 2026
BOM:531692 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | 119 |
| Aug 20, 2026 | 3.09 | 3.09 | 2.82 | 2.82 | 2.82 | -4.73% | 1,191 |
| Aug 19, 2026 | 2.82 | 2.96 | 2.68 | 2.96 | 2.96 | 4.96% | 2,125 |
| Aug 18, 2026 | 2.76 | 2.82 | 2.76 | 2.82 | 2.82 | -2.76% | 13,699 |
| Aug 17, 2026 | 3.15 | 3.15 | 2.90 | 2.90 | 2.90 | -4.92% | 18,212 |
| Aug 14, 2026 | 3.07 | 3.07 | 2.94 | 3.05 | 3.05 | 3.74% | 3,928 |
| Aug 13, 2026 | 2.94 | 2.94 | 2.71 | 2.94 | 2.94 | 5.00% | 8,825 |
| Aug 12, 2026 | 3.07 | 3.07 | 2.80 | 2.80 | 2.80 | -4.44% | 12,955 |
| Aug 11, 2026 | 3.09 | 3.10 | 2.92 | 2.93 | 2.93 | -4.56% | 1,458 |
| Aug 10, 2026 | 3.22 | 3.22 | 2.93 | 3.07 | 3.07 | -0.32% | 227 |
| Aug 7, 2026 | 3.23 | 3.23 | 2.95 | 3.08 | 3.08 | -0.32% | 501 |
| Aug 6, 2026 | 3.14 | 3.14 | 3.06 | 3.09 | 3.09 | 3.00% | 39 |
| Aug 5, 2026 | 3.05 | 3.05 | 2.80 | 3.00 | 3.00 | 3.09% | 8,308 |
| Aug 4, 2026 | 2.85 | 3.10 | 2.85 | 2.91 | 2.91 | -2.02% | 1,952 |
| Aug 3, 2026 | 3.25 | 3.25 | 2.97 | 2.97 | 2.97 | -4.81% | 7,729 |
| Jul 31, 2026 | 3.12 | 3.40 | 3.12 | 3.12 | 3.12 | -4.88% | 8,546 |
| Jul 30, 2026 | 3.50 | 3.50 | 3.28 | 3.28 | 3.28 | -4.93% | 9,112 |
| Jul 29, 2026 | 3.55 | 3.55 | 3.45 | 3.45 | 3.45 | 1.47% | 930 |
| Jul 28, 2026 | 3.45 | 3.45 | 3.16 | 3.40 | 3.40 | 2.72% | 279 |
| Jul 27, 2026 | 3.45 | 3.45 | 3.15 | 3.31 | 3.31 | - | 454 |
| Jul 24, 2026 | 3.37 | 3.37 | 3.06 | 3.31 | 3.31 | 2.80% | 389 |
| Jul 23, 2026 | 3.29 | 3.29 | 3.01 | 3.22 | 3.22 | 2.22% | 25 |
| Jul 22, 2026 | 3.29 | 3.43 | 3.13 | 3.15 | 3.15 | -4.26% | 453 |
| Jul 21, 2026 | 3.54 | 3.54 | 3.23 | 3.29 | 3.29 | -3.24% | 3,442 |
| Jul 20, 2026 | 3.44 | 3.44 | 3.13 | 3.40 | 3.40 | 3.34% | 14,496 |
| Jul 17, 2026 | 3.59 | 3.59 | 3.28 | 3.29 | 3.29 | -4.64% | 14,461 |
| Jul 16, 2026 | 3.59 | 3.59 | 3.45 | 3.45 | 3.45 | - | 253 |
| Jul 15, 2026 | 3.45 | 3.45 | 3.30 | 3.45 | 3.45 | -0.58% | 98 |
| Jul 14, 2026 | 3.50 | 3.50 | 3.33 | 3.47 | 3.47 | -0.86% | 1,983 |
| Jul 13, 2026 | 3.32 | 3.65 | 3.31 | 3.50 | 3.50 | 0.57% | 6,402 |
| Jul 10, 2026 | 3.45 | 3.62 | 3.30 | 3.48 | 3.48 | 0.87% | 1,525 |
| Jul 9, 2026 | 3.40 | 3.71 | 3.40 | 3.45 | 3.45 | -2.54% | 3,102 |
| Jul 8, 2026 | 3.38 | 3.54 | 3.38 | 3.54 | 3.54 | 4.73% | 111 |
| Jul 7, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | 20 |
| Jul 6, 2026 | 3.52 | 3.52 | 3.35 | 3.38 | 3.38 | -3.98% | 129 |
| Jul 3, 2026 | 3.70 | 3.70 | 3.52 | 3.52 | 3.52 | -4.86% | 680 |
| Jul 2, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 11 |
| Jul 1, 2026 | 3.80 | 3.80 | 3.61 | 3.70 | 3.70 | -2.63% | 580 |
| Jun 30, 2026 | 4.10 | 4.10 | 3.80 | 3.80 | 3.80 | -5.00% | 379 |
| Jun 29, 2026 | 4.20 | 4.20 | 4.00 | 4.00 | 4.00 | -4.76% | 228 |
| Jun 25, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 5.00% | 2,274 |
| Jun 24, 2026 | 4.18 | 4.18 | 4.00 | 4.00 | 4.00 | 0.25% | 4,525 |
| Jun 23, 2026 | 3.80 | 3.99 | 3.80 | 3.99 | 3.99 | 5.00% | 8,618 |
| 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 |