Moving Media Entertainment Limited (NSE:MMEL)
India · Delayed Price · Currency is INR 25.95
-0.80 (-2.99%)
At close: Apr 2, 2026
NSE:MMEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 24.50 | 26.00 | 24.50 | 25.95 | 25.95 | -2.99% | 46,000 |
| Apr 1, 2026 | 24.55 | 26.80 | 24.20 | 26.75 | 26.75 | 19.69% | 76,000 |
| Mar 30, 2026 | 24.05 | 26.50 | 20.00 | 22.35 | 22.35 | -0.22% | 132,000 |
| Mar 27, 2026 | 23.25 | 24.20 | 22.40 | 22.40 | 22.40 | -2.40% | 88,000 |
| Mar 25, 2026 | 24.00 | 24.00 | 22.40 | 22.95 | 22.95 | -4.18% | 54,000 |
| Mar 24, 2026 | 22.00 | 23.95 | 22.00 | 23.95 | 23.95 | 4.13% | 12,000 |
| Mar 23, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -6.31% | 2,000 |
| Mar 20, 2026 | 24.60 | 24.60 | 24.55 | 24.55 | 24.55 | -1.80% | 44,000 |
| Mar 19, 2026 | 24.00 | 25.95 | 24.00 | 25.00 | 25.00 | 2.04% | 56,000 |
| Mar 18, 2026 | 23.50 | 24.50 | 23.50 | 24.50 | 24.50 | 2.08% | 32,000 |
| Mar 17, 2026 | 24.00 | 24.00 | 22.50 | 24.00 | 24.00 | -0.41% | 26,000 |
| Mar 16, 2026 | 24.15 | 24.15 | 23.20 | 24.10 | 24.10 | -0.21% | 10,000 |
| Mar 13, 2026 | 25.00 | 25.00 | 24.15 | 24.15 | 24.15 | -6.76% | 12,000 |
| Mar 12, 2026 | 26.00 | 26.00 | 25.75 | 25.90 | 25.90 | -3.00% | 18,000 |
| Mar 11, 2026 | 28.90 | 28.90 | 26.40 | 26.70 | 26.70 | 4.09% | 14,000 |
| Mar 10, 2026 | 26.35 | 26.35 | 25.50 | 25.65 | 25.65 | -6.04% | 44,000 |
| Mar 9, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - | 2,000 |
| Mar 6, 2026 | 28.00 | 28.00 | 27.10 | 27.30 | 27.30 | -4.21% | 8,000 |
| Mar 5, 2026 | 27.70 | 28.70 | 27.70 | 28.50 | 28.50 | -0.18% | 22,000 |
| Mar 4, 2026 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 1.96% | 2,000 |
| Mar 2, 2026 | 28.00 | 28.00 | 27.20 | 28.00 | 28.00 | -3.45% | 8,000 |
| Feb 27, 2026 | 27.75 | 29.00 | 27.50 | 29.00 | 29.00 | 2.47% | 54,000 |
| Feb 26, 2026 | 29.05 | 30.65 | 28.30 | 28.30 | 28.30 | -8.71% | 64,000 |
| Feb 25, 2026 | 28.85 | 31.55 | 28.00 | 31.00 | 31.00 | 3.33% | 80,000 |
| Feb 24, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -3.23% | 2,000 |
| Feb 23, 2026 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | -6.06% | 14,000 |
| Feb 20, 2026 | 33.00 | 33.00 | 32.55 | 33.00 | 33.00 | -2.37% | 28,000 |
| Feb 19, 2026 | 34.65 | 34.95 | 32.00 | 33.80 | 33.80 | -3.70% | 40,000 |
| Feb 18, 2026 | 36.20 | 36.20 | 35.10 | 35.10 | 35.10 | -4.49% | 10,000 |
| Feb 17, 2026 | 36.35 | 38.80 | 36.00 | 36.75 | 36.75 | -5.53% | 28,000 |
| Feb 16, 2026 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | -0.26% | 4,000 |
| Feb 13, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -3.70% | 8,000 |
| Feb 12, 2026 | 40.95 | 40.95 | 40.50 | 40.50 | 40.50 | -1.22% | 4,000 |
| Feb 10, 2026 | 41.90 | 42.00 | 41.00 | 41.00 | 41.00 | 3.93% | 6,000 |
| Feb 9, 2026 | 41.00 | 41.00 | 38.85 | 39.45 | 39.45 | -3.31% | 18,000 |
| Feb 6, 2026 | 40.00 | 40.85 | 40.00 | 40.80 | 40.80 | -5.01% | 26,000 |
| Feb 5, 2026 | 44.00 | 44.00 | 41.55 | 42.95 | 42.95 | -0.35% | 18,000 |
| Feb 4, 2026 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | -4.22% | 2,000 |
| Feb 3, 2026 | 41.00 | 45.00 | 41.00 | 45.00 | 45.00 | 10.57% | 4,000 |
| Feb 2, 2026 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | -8.44% | 2,000 |
| Feb 1, 2026 | 41.80 | 46.00 | 39.00 | 44.45 | 44.45 | 8.41% | 24,000 |
| Jan 30, 2026 | 43.15 | 43.15 | 37.80 | 41.00 | 41.00 | -9.89% | 42,000 |
| Jan 29, 2026 | 43.10 | 45.50 | 43.00 | 45.50 | 45.50 | - | 12,000 |
| Jan 28, 2026 | 45.35 | 46.00 | 45.25 | 45.50 | 45.50 | -5.60% | 12,000 |
| Jan 16, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 2.12% | 2,000 |
| Jan 13, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -3.67% | 2,000 |
| Jan 9, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 12,000 |
| Jan 7, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 14,000 |
| Jan 6, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -3.92% | 4,000 |
| Dec 31, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 2,000 |