Music Broadcast Limited (BOM:540366)
India · Delayed Price · Currency is INR 6.79
+0.13 (1.95%)
At close: Aug 21, 2026
BOM:540366 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 6.09 | 6.99 | 6.09 | 6.60 | 6.60 | 2.64% | 29,696 |
| Jul 24, 2026 | 6.75 | 6.75 | 6.32 | 6.43 | 6.43 | -0.46% | 7,470 |
| Jul 23, 2026 | 6.51 | 6.51 | 6.40 | 6.46 | 6.46 | 9.12% | 37,295 |
| Jul 22, 2026 | 6.02 | 6.20 | 5.92 | 5.92 | 5.92 | 0.34% | 8,873 |
| Jul 21, 2026 | 5.81 | 6.20 | 5.81 | 5.90 | 5.90 | - | 2,815 |
| Jul 20, 2026 | 5.98 | 5.99 | 5.90 | 5.90 | 5.90 | -1.17% | 172 |
| Jul 17, 2026 | 6.09 | 6.19 | 5.90 | 5.97 | 5.97 | - | 2,970 |
| Jul 16, 2026 | 5.99 | 5.99 | 5.97 | 5.97 | 5.97 | -0.50% | 800 |
| Jul 15, 2026 | 5.90 | 6.10 | 5.90 | 6.00 | 6.00 | -1.64% | 2,016 |
| Jul 14, 2026 | 6.58 | 6.58 | 6.02 | 6.10 | 6.10 | 0.99% | 407 |
| Jul 13, 2026 | 6.15 | 6.15 | 5.63 | 6.04 | 6.04 | 0.50% | 2,469 |
| Jul 10, 2026 | 6.02 | 6.14 | 5.91 | 6.01 | 6.01 | - | 4,560 |
| Jul 9, 2026 | 5.92 | 6.16 | 5.85 | 6.01 | 6.01 | 1.52% | 5,364 |
| Jul 8, 2026 | 6.00 | 6.23 | 5.91 | 5.92 | 5.92 | -1.00% | 14,021 |
| Jul 7, 2026 | 5.71 | 6.16 | 5.71 | 5.98 | 5.98 | -2.92% | 7,710 |
| Jul 6, 2026 | 6.23 | 6.23 | 5.97 | 6.16 | 6.16 | 1.48% | 1,375 |
| Jul 3, 2026 | 6.26 | 6.26 | 6.00 | 6.07 | 6.07 | 0.83% | 4,538 |
| Jul 2, 2026 | 6.55 | 6.55 | 6.00 | 6.02 | 6.02 | - | 4,936 |
| Jul 1, 2026 | 6.27 | 6.27 | 6.00 | 6.02 | 6.02 | -3.99% | 3,539 |
| Jun 30, 2026 | 6.11 | 6.34 | 6.00 | 6.27 | 6.27 | 2.62% | 12,998 |
| Jun 29, 2026 | 6.13 | 6.38 | 6.08 | 6.11 | 6.11 | -0.16% | 3,948 |
| Jun 25, 2026 | 6.20 | 6.20 | 6.12 | 6.12 | 6.12 | - | 1,207 |
| Jun 24, 2026 | 6.37 | 6.40 | 6.09 | 6.12 | 6.12 | -4.38% | 10,818 |
| Jun 23, 2026 | 6.21 | 6.40 | 6.16 | 6.40 | 6.40 | -0.78% | 416 |
| Jun 22, 2026 | 6.48 | 6.48 | 6.16 | 6.45 | 6.45 | 1.57% | 11,865 |
| Jun 19, 2026 | 6.00 | 6.50 | 6.00 | 6.35 | 6.35 | 1.28% | 4,151 |
| Jun 18, 2026 | 6.48 | 6.50 | 6.06 | 6.27 | 6.27 | -1.42% | 13,035 |
| Jun 17, 2026 | 6.56 | 6.66 | 6.10 | 6.36 | 6.36 | - | 10,670 |
| Jun 16, 2026 | 6.21 | 6.56 | 6.00 | 6.36 | 6.36 | 4.43% | 13,980 |
| Jun 15, 2026 | 6.11 | 6.20 | 5.90 | 6.09 | 6.09 | 0.16% | 4,825 |
| Jun 12, 2026 | 6.20 | 6.20 | 6.00 | 6.08 | 6.08 | 0.33% | 269 |