Music Broadcast Limited (BOM:540366)
India · Delayed Price · Currency is INR 6.26
+0.06 (0.97%)
At close: Apr 21, 2026
BOM:540366 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 6.13 | 6.28 | 6.10 | 6.26 | 6.26 | 0.97% | 957 |
| Apr 20, 2026 | 6.15 | 6.43 | 6.13 | 6.20 | 6.20 | -2.05% | 1,799 |
| Apr 17, 2026 | 6.36 | 6.36 | 6.12 | 6.33 | 6.33 | 0.80% | 12,902 |
| Apr 16, 2026 | 6.50 | 6.50 | 6.12 | 6.28 | 6.28 | -3.38% | 12,121 |
| Apr 15, 2026 | 7.29 | 7.29 | 5.71 | 6.50 | 6.50 | 5.18% | 13,494 |
| Apr 13, 2026 | 6.71 | 6.71 | 6.08 | 6.18 | 6.18 | -3.44% | 4,721 |
| Apr 10, 2026 | 6.40 | 6.70 | 5.88 | 6.40 | 6.40 | -1.54% | 4,269 |
| Apr 9, 2026 | 6.95 | 6.95 | 6.31 | 6.50 | 6.50 | 0.15% | 2,215 |
| Apr 8, 2026 | 6.30 | 6.68 | 5.96 | 6.49 | 6.49 | 3.02% | 28,641 |
| Apr 7, 2026 | 6.00 | 6.32 | 5.67 | 6.30 | 6.30 | 9.38% | 13,014 |
| Apr 6, 2026 | 5.47 | 5.78 | 5.30 | 5.76 | 5.76 | 7.87% | 4,250 |
| Apr 2, 2026 | 5.20 | 5.44 | 4.93 | 5.34 | 5.34 | 8.54% | 4,591 |
| Apr 1, 2026 | 5.00 | 5.22 | 4.75 | 4.92 | 4.92 | 5.81% | 10,561 |
| Mar 30, 2026 | 4.55 | 4.74 | 4.35 | 4.65 | 4.65 | 0.22% | 45,041 |
| Mar 27, 2026 | 4.65 | 4.99 | 4.51 | 4.64 | 4.64 | -6.26% | 107,028 |
| Mar 25, 2026 | 5.20 | 5.20 | 4.89 | 4.95 | 4.95 | 1.64% | 17,620 |
| Mar 24, 2026 | 5.20 | 5.20 | 4.83 | 4.87 | 4.87 | -1.62% | 21,106 |
| Mar 23, 2026 | 4.90 | 5.30 | 4.90 | 4.95 | 4.95 | -5.53% | 35,103 |
| Mar 20, 2026 | 5.50 | 5.50 | 5.20 | 5.24 | 5.24 | -1.13% | 18,728 |
| Mar 19, 2026 | 5.90 | 5.90 | 5.25 | 5.30 | 5.30 | -0.19% | 51,789 |
| Mar 18, 2026 | 5.60 | 5.60 | 5.18 | 5.31 | 5.31 | -1.30% | 27,243 |
| Mar 17, 2026 | 5.65 | 5.65 | 5.35 | 5.38 | 5.38 | -2.18% | 22,872 |
| Mar 16, 2026 | 5.70 | 5.70 | 5.18 | 5.50 | 5.50 | -2.31% | 25,858 |
| Mar 13, 2026 | 6.49 | 6.49 | 5.58 | 5.63 | 5.63 | -1.23% | 5,586 |
| Mar 12, 2026 | 5.78 | 6.00 | 5.60 | 5.70 | 5.70 | -1.72% | 4,673 |
| 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 |