Music Broadcast Limited (BOM:540366)
India · Delayed Price · Currency is INR 6.12
-0.06 (-0.97%)
At close: Jun 3, 2026
BOM:540366 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 6.15 | 6.18 | 5.84 | 6.18 | 6.18 | 0.98% | 20,994 |
| Jun 1, 2026 | 6.21 | 6.21 | 5.97 | 6.12 | 6.12 | 0.99% | 9,459 |
| May 29, 2026 | 6.34 | 6.34 | 6.00 | 6.06 | 6.06 | 0.17% | 9,664 |
| May 27, 2026 | 5.92 | 6.40 | 5.92 | 6.05 | 6.05 | -0.82% | 3,289 |
| May 26, 2026 | 6.10 | 6.20 | 6.00 | 6.10 | 6.10 | -1.13% | 12,676 |
| May 25, 2026 | 6.21 | 6.21 | 6.00 | 6.17 | 6.17 | 1.82% | 2,531 |
| May 22, 2026 | 6.07 | 6.18 | 6.01 | 6.06 | 6.06 | -0.16% | 865 |
| May 21, 2026 | 6.05 | 6.22 | 6.00 | 6.07 | 6.07 | -1.14% | 11,457 |
| May 20, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 3.19% | 751 |
| May 19, 2026 | 6.22 | 6.22 | 5.92 | 5.95 | 5.95 | -4.49% | 10,294 |
| May 18, 2026 | 6.27 | 6.27 | 6.00 | 6.23 | 6.23 | 2.98% | 6,737 |
| May 15, 2026 | 6.15 | 6.24 | 6.05 | 6.05 | 6.05 | -1.63% | 2,839 |
| May 14, 2026 | 5.86 | 6.17 | 5.86 | 6.15 | 6.15 | 3.54% | 9,215 |
| May 13, 2026 | 6.00 | 6.29 | 5.93 | 5.94 | 5.94 | -1.16% | 4,902 |
| May 12, 2026 | 6.18 | 6.18 | 5.93 | 6.01 | 6.01 | -2.75% | 23,525 |
| May 11, 2026 | 6.19 | 6.19 | 6.00 | 6.18 | 6.18 | 0.16% | 10,066 |
| May 8, 2026 | 5.99 | 6.19 | 5.75 | 6.17 | 6.17 | 3.01% | 5,064 |
| May 7, 2026 | 6.15 | 6.15 | 5.87 | 5.99 | 5.99 | -2.60% | 20,430 |
| May 6, 2026 | 6.05 | 6.19 | 6.01 | 6.15 | 6.15 | -0.81% | 9,156 |
| May 5, 2026 | 5.93 | 6.24 | 5.93 | 6.20 | 6.20 | 3.33% | 33,521 |
| May 4, 2026 | 6.00 | 6.18 | 5.80 | 6.00 | 6.00 | - | 5,869 |
| Apr 30, 2026 | 6.00 | 6.12 | 6.00 | 6.00 | 6.00 | 0.84% | 13,060 |
| Apr 29, 2026 | 6.13 | 6.20 | 5.92 | 5.95 | 5.95 | -2.94% | 13,613 |
| Apr 28, 2026 | 6.10 | 6.17 | 5.90 | 6.13 | 6.13 | -0.65% | 1,993 |
| Apr 27, 2026 | 6.05 | 6.22 | 6.00 | 6.17 | 6.17 | 1.15% | 2,189 |
| Apr 24, 2026 | 6.19 | 6.19 | 5.95 | 6.10 | 6.10 | -1.93% | 14,051 |
| Apr 23, 2026 | 6.15 | 6.25 | 5.85 | 6.22 | 6.22 | 1.14% | 31,839 |
| Apr 22, 2026 | 6.35 | 6.35 | 6.06 | 6.15 | 6.15 | -1.76% | 5,968 |
| 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 |