Khyati Multimedia Entertainment Limited (BOM:531692)
India · Delayed Price · Currency is INR 2.960
+0.060 (2.07%)
At close: Oct 6, 2026
BOM:531692 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 3.03 | 3.03 | 2.96 | 2.96 | 2.96 | 2.07% | 955 |
| Oct 5, 2026 | 3.12 | 3.12 | 2.90 | 2.90 | 2.90 | -3.01% | 252 |
| Oct 1, 2026 | 2.86 | 3.10 | 2.86 | 2.99 | 2.99 | -0.33% | 971 |
| Sep 30, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 2 |
| Sep 29, 2026 | 3.21 | 3.21 | 3.00 | 3.00 | 3.00 | -4.76% | 4,193 |
| Sep 28, 2026 | 3.02 | 3.16 | 2.86 | 3.15 | 3.15 | 4.65% | 10,639 |
| Sep 25, 2026 | 3.02 | 3.02 | 2.88 | 3.01 | 3.01 | 4.51% | 3,657 |
| Sep 24, 2026 | 2.63 | 2.88 | 2.63 | 2.88 | 2.88 | 4.73% | 8,248 |
| Sep 23, 2026 | 2.88 | 2.88 | 2.68 | 2.75 | 2.75 | -2.48% | 4,214 |
| Sep 22, 2026 | 2.95 | 3.00 | 2.81 | 2.82 | 2.82 | -4.41% | 1,630 |
| Sep 21, 2026 | 2.95 | 2.95 | 2.82 | 2.95 | 2.95 | 4.98% | 6,858 |
| Sep 18, 2026 | 2.80 | 2.81 | 2.80 | 2.81 | 2.81 | 3.31% | 21 |
| Sep 17, 2026 | 2.84 | 2.85 | 2.72 | 2.72 | 2.72 | - | 358 |
| Sep 16, 2026 | 2.95 | 2.95 | 2.72 | 2.72 | 2.72 | -4.90% | 1,498 |
| Sep 15, 2026 | 3.03 | 3.03 | 2.85 | 2.86 | 2.86 | -4.67% | 106 |
| 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 |