Moving Media Entertainment Limited (NSE:MMEL)
India · Delayed Price · Currency is INR 35.10
-1.65 (-4.49%)
At close: Feb 18, 2026
NSE:MMEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 50.95 | 51.00 | 50.95 | 51.00 | 51.00 | 3.03% | 52,000 |
| Dec 29, 2025 | 47.55 | 49.50 | 47.55 | 49.50 | 49.50 | 3.88% | 56,000 |
| Dec 26, 2025 | 47.20 | 47.95 | 47.20 | 47.65 | 47.65 | -2.85% | 10,000 |
| Dec 24, 2025 | 49.50 | 49.50 | 49.05 | 49.05 | 49.05 | -4.76% | 4,000 |
| Dec 22, 2025 | 51.00 | 51.50 | 50.00 | 51.50 | 51.50 | 4.04% | 12,000 |
| Dec 18, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | -1.49% | 2,000 |
| Dec 17, 2025 | 49.50 | 50.25 | 49.50 | 50.25 | 50.25 | 0.50% | 18,000 |
| Dec 16, 2025 | 49.60 | 50.05 | 49.60 | 50.00 | 50.00 | -2.53% | 24,000 |
| Dec 15, 2025 | 47.00 | 52.50 | 46.85 | 51.30 | 51.30 | 5.12% | 40,000 |
| Dec 12, 2025 | 53.25 | 53.25 | 47.05 | 48.80 | 48.80 | -6.42% | 96,000 |
| Dec 11, 2025 | 51.80 | 52.25 | 51.80 | 52.15 | 52.15 | 3.37% | 12,000 |
| Dec 10, 2025 | 55.00 | 55.00 | 50.25 | 50.45 | 50.45 | -9.83% | 82,000 |
| Dec 9, 2025 | 53.45 | 55.95 | 53.10 | 55.95 | 55.95 | 3.13% | 52,000 |
| Dec 8, 2025 | 54.00 | 54.50 | 54.00 | 54.25 | 54.25 | 2.36% | 12,000 |
| Dec 5, 2025 | 54.40 | 54.50 | 51.80 | 53.00 | 53.00 | -0.47% | 10,000 |
| Dec 4, 2025 | 51.95 | 53.70 | 51.95 | 53.25 | 53.25 | 4.93% | 10,000 |
| Dec 3, 2025 | 49.10 | 50.75 | 49.10 | 50.75 | 50.75 | 6.84% | 6,000 |
| Dec 2, 2025 | 46.70 | 47.50 | 46.70 | 47.50 | 47.50 | 5.79% | 10,000 |
| Dec 1, 2025 | 46.20 | 46.50 | 44.50 | 44.90 | 44.90 | -5.27% | 42,000 |
| Nov 28, 2025 | 50.60 | 50.60 | 47.10 | 47.40 | 47.40 | -4.63% | 8,000 |
| Nov 27, 2025 | 47.30 | 49.70 | 47.30 | 49.70 | 49.70 | 3.11% | 8,000 |
| Nov 25, 2025 | 48.25 | 48.25 | 48.20 | 48.20 | 48.20 | -3.02% | 4,000 |
| Nov 24, 2025 | 45.50 | 49.70 | 45.50 | 49.70 | 49.70 | 5.19% | 10,000 |
| Nov 21, 2025 | 47.80 | 47.80 | 47.25 | 47.25 | 47.25 | -3.08% | 6,000 |
| Nov 20, 2025 | 47.50 | 48.75 | 47.40 | 48.75 | 48.75 | - | 6,000 |
| Nov 19, 2025 | 48.30 | 48.75 | 48.30 | 48.75 | 48.75 | -2.50% | 10,000 |
| Nov 18, 2025 | 51.20 | 51.20 | 50.00 | 50.00 | 50.00 | -2.34% | 10,000 |
| Nov 17, 2025 | 52.00 | 52.00 | 50.15 | 51.20 | 51.20 | -1.54% | 18,000 |