Music Broadcast Limited (BOM:540366)
India · Delayed Price · Currency is INR 5.84
+0.01 (0.17%)
At close: Oct 7, 2026
BOM:540366 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 6.48 | 6.48 | 5.81 | 5.84 | 5.84 | 0.17% | 4,417 |
| Oct 6, 2026 | 6.01 | 6.01 | 5.81 | 5.83 | 5.83 | -1.02% | 807 |
| Oct 5, 2026 | 5.90 | 6.00 | 5.55 | 5.89 | 5.89 | -0.17% | 1,102 |
| Oct 1, 2026 | 5.81 | 6.04 | 5.76 | 5.90 | 5.90 | -1.34% | 10,685 |
| Sep 30, 2026 | 6.20 | 6.20 | 5.82 | 5.98 | 5.98 | -1.81% | 8,721 |
| Sep 29, 2026 | 5.80 | 6.40 | 5.80 | 6.09 | 6.09 | -0.49% | 2,151 |
| Sep 28, 2026 | 6.70 | 6.70 | 5.79 | 6.12 | 6.12 | -0.33% | 7,726 |
| Sep 25, 2026 | 5.87 | 6.14 | 5.84 | 6.14 | 6.14 | 4.24% | 883 |
| Sep 24, 2026 | 6.16 | 6.19 | 5.89 | 5.89 | 5.89 | -1.51% | 1,249 |
| Sep 23, 2026 | 6.05 | 6.15 | 5.97 | 5.98 | 5.98 | -2.29% | 6,572 |
| Sep 22, 2026 | 6.05 | 6.29 | 5.93 | 6.12 | 6.12 | 1.32% | 9,376 |
| Sep 21, 2026 | 6.30 | 6.40 | 6.03 | 6.04 | 6.04 | -0.66% | 5,938 |
| Sep 18, 2026 | 5.92 | 6.08 | 5.92 | 6.08 | 6.08 | 1.33% | 89 |
| Sep 17, 2026 | 6.05 | 6.08 | 6.00 | 6.00 | 6.00 | 1.35% | 367 |
| Sep 16, 2026 | 6.00 | 6.15 | 5.92 | 5.92 | 5.92 | -1.50% | 1,330 |
| Sep 15, 2026 | 6.06 | 6.44 | 6.00 | 6.01 | 6.01 | -1.96% | 4,714 |
| Sep 11, 2026 | 6.14 | 6.28 | 6.05 | 6.13 | 6.13 | -1.92% | 3,019 |
| Sep 10, 2026 | 6.86 | 6.86 | 6.11 | 6.25 | 6.25 | -0.48% | 12,865 |
| Sep 9, 2026 | 5.95 | 6.64 | 5.80 | 6.28 | 6.28 | 3.46% | 13,363 |
| Sep 8, 2026 | 5.66 | 6.27 | 5.66 | 6.07 | 6.07 | -3.34% | 2,875 |
| Sep 7, 2026 | 7.40 | 7.40 | 6.23 | 6.28 | 6.28 | 0.80% | 2,207 |
| Sep 4, 2026 | 6.30 | 6.44 | 6.10 | 6.23 | 6.23 | -1.11% | 11,627 |
| Sep 3, 2026 | 6.85 | 6.85 | 6.22 | 6.30 | 6.30 | 1.12% | 3,278 |
| Sep 2, 2026 | 6.45 | 6.49 | 6.21 | 6.23 | 6.23 | -4.15% | 1,916 |
| Sep 1, 2026 | 6.78 | 6.78 | 6.33 | 6.50 | 6.50 | -2.26% | 8,828 |
| Aug 31, 2026 | 6.41 | 6.85 | 6.41 | 6.65 | 6.65 | -0.60% | 11,872 |
| Aug 28, 2026 | 6.67 | 6.79 | 6.52 | 6.69 | 6.69 | 2.29% | 2,171 |
| Aug 27, 2026 | 6.65 | 6.75 | 6.53 | 6.54 | 6.54 | -1.21% | 2,509 |
| Aug 26, 2026 | 6.85 | 6.85 | 6.46 | 6.62 | 6.62 | 1.07% | 2,438 |
| Aug 25, 2026 | 6.50 | 6.74 | 6.50 | 6.55 | 6.55 | -0.91% | 3,321 |
| Aug 24, 2026 | 6.79 | 6.95 | 6.52 | 6.61 | 6.61 | -2.65% | 13,843 |
| Aug 21, 2026 | 6.66 | 6.86 | 6.65 | 6.79 | 6.79 | 1.95% | 9,840 |
| Aug 20, 2026 | 6.69 | 6.69 | 6.66 | 6.66 | 6.66 | 0.45% | 1,492 |
| Aug 19, 2026 | 6.88 | 7.05 | 6.60 | 6.63 | 6.63 | 0.30% | 1,580 |
| Aug 18, 2026 | 6.71 | 6.90 | 6.60 | 6.61 | 6.61 | -1.49% | 6,346 |
| Aug 17, 2026 | 6.55 | 6.84 | 6.55 | 6.71 | 6.71 | -1.18% | 9,327 |
| Aug 14, 2026 | 6.92 | 6.92 | 6.61 | 6.79 | 6.79 | 2.57% | 3,133 |
| Aug 13, 2026 | 6.89 | 6.89 | 6.55 | 6.62 | 6.62 | -1.49% | 25,917 |
| Aug 12, 2026 | 6.70 | 6.85 | 6.53 | 6.72 | 6.72 | 0.15% | 2,011 |
| Aug 11, 2026 | 6.76 | 6.76 | 6.71 | 6.71 | 6.71 | -0.74% | 405 |
| Aug 10, 2026 | 6.93 | 7.00 | 6.76 | 6.76 | 6.76 | -0.59% | 4,527 |
| Aug 7, 2026 | 6.91 | 6.98 | 6.65 | 6.80 | 6.80 | -1.16% | 12,226 |
| Aug 6, 2026 | 6.90 | 7.05 | 6.75 | 6.88 | 6.88 | -0.29% | 8,643 |
| Aug 5, 2026 | 6.79 | 7.00 | 6.62 | 6.90 | 6.90 | 2.07% | 10,635 |
| Aug 4, 2026 | 6.53 | 7.00 | 6.53 | 6.76 | 6.76 | -2.31% | 4,660 |
| Aug 3, 2026 | 6.79 | 6.95 | 6.64 | 6.92 | 6.92 | 3.28% | 14,729 |
| Jul 31, 2026 | 7.10 | 7.10 | 6.52 | 6.70 | 6.70 | -1.47% | 11,888 |
| Jul 30, 2026 | 7.65 | 7.65 | 6.73 | 6.80 | 6.80 | -2.72% | 9,018 |
| Jul 29, 2026 | 6.49 | 7.00 | 6.49 | 6.99 | 6.99 | 4.33% | 21,957 |
| Jul 28, 2026 | 6.16 | 6.85 | 6.16 | 6.70 | 6.70 | 1.52% | 8,867 |