Music Broadcast Limited (BOM:540366)
India · Delayed Price · Currency is INR 5.80
+0.10 (1.75%)
At close: Mar 11, 2026
Music Broadcast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 6.09 | 6.09 | 5.75 | 5.80 | 5.80 | 1.75% | 4,888 |
| Mar 10, 2026 | 5.95 | 6.06 | 5.50 | 5.70 | 5.70 | -4.20% | 40,712 |
| Mar 9, 2026 | 5.61 | 6.45 | 5.61 | 5.95 | 5.95 | 0.51% | 15,188 |
| Mar 6, 2026 | 5.66 | 6.15 | 5.66 | 5.92 | 5.92 | 0.51% | 4,869 |
| Mar 5, 2026 | 6.48 | 6.48 | 5.76 | 5.89 | 5.89 | 1.03% | 5,821 |
| Mar 4, 2026 | 5.67 | 6.11 | 5.67 | 5.83 | 5.83 | -2.83% | 29,069 |
| Mar 2, 2026 | 5.95 | 6.23 | 5.93 | 6.00 | 6.00 | -1.96% | 10,084 |
| Feb 27, 2026 | 6.12 | 6.12 | 5.96 | 6.12 | 6.12 | -2.39% | 3,941 |
| Feb 26, 2026 | 5.62 | 6.39 | 5.62 | 6.27 | 6.27 | 5.03% | 488 |
| Feb 25, 2026 | 6.07 | 6.12 | 5.77 | 5.97 | 5.97 | -1.00% | 5,996 |
| Feb 24, 2026 | 6.08 | 6.21 | 5.92 | 6.03 | 6.03 | -0.82% | 1,601 |
| Feb 23, 2026 | 6.59 | 6.59 | 6.04 | 6.08 | 6.08 | -0.65% | 2,042 |
| Feb 20, 2026 | 6.16 | 6.23 | 6.01 | 6.12 | 6.12 | -0.49% | 11,728 |
| Feb 19, 2026 | 6.15 | 6.25 | 6.10 | 6.15 | 6.15 | -0.81% | 7,665 |
| Feb 18, 2026 | 6.32 | 6.32 | 6.15 | 6.20 | 6.20 | 0.49% | 4,089 |
| Feb 17, 2026 | 6.15 | 6.27 | 6.15 | 6.17 | 6.17 | 0.49% | 996 |
| Feb 16, 2026 | 6.35 | 6.35 | 6.14 | 6.14 | 6.14 | -2.23% | 311 |
| Feb 13, 2026 | 6.69 | 6.69 | 6.03 | 6.28 | 6.28 | 1.45% | 1,802 |
| Feb 12, 2026 | 6.98 | 6.98 | 6.19 | 6.19 | 6.19 | -0.32% | 3,115 |
| Feb 11, 2026 | 6.12 | 6.45 | 6.12 | 6.21 | 6.21 | -0.32% | 2,707 |
| Feb 10, 2026 | 6.25 | 6.40 | 6.18 | 6.23 | 6.23 | -0.32% | 22,124 |
| Feb 9, 2026 | 6.15 | 6.29 | 6.15 | 6.25 | 6.25 | -0.48% | 32,325 |
| Feb 6, 2026 | 6.44 | 6.44 | 6.01 | 6.28 | 6.28 | 1.95% | 156 |
| Feb 5, 2026 | 6.50 | 6.50 | 6.11 | 6.16 | 6.16 | -3.60% | 265 |
| Feb 4, 2026 | 6.76 | 6.76 | 5.86 | 6.39 | 6.39 | 5.10% | 23,951 |
| Feb 3, 2026 | 6.26 | 6.26 | 6.07 | 6.08 | 6.08 | 1.33% | 11,779 |
| Feb 2, 2026 | 5.83 | 6.18 | 5.83 | 6.00 | 6.00 | 0.33% | 14,291 |
| Feb 1, 2026 | 6.49 | 6.49 | 5.82 | 5.98 | 5.98 | -2.29% | 5,753 |
| Jan 30, 2026 | 6.30 | 6.30 | 6.00 | 6.12 | 6.12 | 0.82% | 3,448 |
| Jan 29, 2026 | 6.77 | 6.77 | 5.72 | 6.07 | 6.07 | -1.46% | 15,177 |
| Jan 28, 2026 | 6.21 | 6.21 | 6.02 | 6.16 | 6.16 | 1.15% | 7,077 |
| Jan 27, 2026 | 6.70 | 6.70 | 6.02 | 6.09 | 6.09 | 0.83% | 416 |
| Jan 23, 2026 | 6.40 | 6.40 | 5.97 | 6.04 | 6.04 | -0.66% | 9,495 |
| Jan 22, 2026 | 6.17 | 6.25 | 6.07 | 6.08 | 6.08 | 0.50% | 1,390 |
| Jan 21, 2026 | 6.20 | 6.20 | 5.82 | 6.05 | 6.05 | -2.10% | 9,268 |
| Jan 20, 2026 | 6.23 | 6.28 | 6.03 | 6.18 | 6.18 | -0.96% | 10,190 |
| Jan 19, 2026 | 6.26 | 6.39 | 6.18 | 6.24 | 6.24 | - | 5,232 |
| Jan 16, 2026 | 6.65 | 6.65 | 6.24 | 6.24 | 6.24 | -5.74% | 7,876 |
| Jan 14, 2026 | 6.70 | 6.70 | 6.32 | 6.62 | 6.62 | 3.28% | 773 |
| Jan 13, 2026 | 6.98 | 6.98 | 6.40 | 6.41 | 6.41 | -3.46% | 7,387 |
| Jan 12, 2026 | 7.17 | 7.17 | 6.48 | 6.64 | 6.64 | 3.59% | 5,210 |
| Jan 9, 2026 | 6.92 | 6.92 | 6.36 | 6.41 | 6.41 | -2.44% | 3,500 |
| Jan 8, 2026 | 6.78 | 7.00 | 6.55 | 6.57 | 6.57 | -1.35% | 38,100 |
| Jan 7, 2026 | 6.77 | 6.89 | 6.63 | 6.66 | 6.66 | -0.15% | 2,968 |
| Jan 6, 2026 | 6.82 | 6.99 | 6.58 | 6.67 | 6.67 | -4.17% | 14,696 |
| Jan 5, 2026 | 7.83 | 7.83 | 6.55 | 6.96 | 6.96 | 1.90% | 7,402 |
| Jan 2, 2026 | 6.77 | 6.97 | 6.41 | 6.83 | 6.83 | 2.86% | 6,246 |
| Jan 1, 2026 | 7.97 | 7.97 | 6.48 | 6.64 | 6.64 | -2.78% | 10,256 |
| Dec 31, 2025 | 7.47 | 7.47 | 6.65 | 6.83 | 6.83 | 2.71% | 8,917 |
| Dec 30, 2025 | 6.51 | 6.65 | 6.51 | 6.65 | 6.65 | 1.22% | 2,913 |