Khyati Multimedia Entertainment Limited (BOM:531692)
India · Delayed Price · Currency is INR 3.000
-0.100 (-3.23%)
At close: Sep 11, 2026
BOM:531692 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 3.10 | 3.25 | 3.00 | 3.00 | 3.00 | -3.23% | 110 |
| Sep 10, 2026 | 3.16 | 3.24 | 2.95 | 3.10 | 3.10 | 0.32% | 1,963 |
| Sep 9, 2026 | 3.15 | 3.15 | 2.85 | 3.09 | 3.09 | 3.00% | 224 |
| Sep 8, 2026 | 2.97 | 3.05 | 2.78 | 3.00 | 3.00 | 3.09% | 1,628 |
| Sep 7, 2026 | 2.66 | 2.91 | 2.65 | 2.91 | 2.91 | 4.68% | 15,618 |
| Sep 4, 2026 | 2.84 | 3.03 | 2.78 | 2.78 | 2.78 | -4.14% | 4,878 |
| Sep 3, 2026 | 3.10 | 3.10 | 2.87 | 2.90 | 2.90 | -3.65% | 2,398 |
| Sep 2, 2026 | 3.16 | 3.17 | 3.01 | 3.01 | 3.01 | -4.75% | 18,119 |
| Sep 1, 2026 | 3.15 | 3.17 | 3.11 | 3.16 | 3.16 | 4.29% | 8,158 |
| Aug 31, 2026 | 3.09 | 3.10 | 2.97 | 3.03 | 3.03 | 2.02% | 1,852 |
| Aug 28, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | - | 42 |
| Aug 27, 2026 | 2.99 | 2.99 | 2.73 | 2.97 | 2.97 | 3.48% | 760 |
| Aug 26, 2026 | 2.74 | 2.87 | 2.74 | 2.87 | 2.87 | 4.74% | 1,047 |
| Aug 25, 2026 | 2.83 | 2.83 | 2.74 | 2.74 | 2.74 | -3.18% | 168 |
| Aug 24, 2026 | 2.95 | 2.95 | 2.69 | 2.83 | 2.83 | 0.35% | 302 |
| 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 |