Moving Media Entertainment Limited (NSE:MMEL)
India · Delayed Price · Currency is INR 77.00
-5.90 (-7.12%)
At close: Jul 31, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 80.00 | 81.55 | 77.50 | 77.85 | 77.85 | 1.10% | 32,000 |
| Jul 31, 2025 | 80.00 | 82.95 | 77.00 | 77.00 | 77.00 | -7.12% | 74,000 |
| Jul 30, 2025 | 71.50 | 84.45 | 68.00 | 82.90 | 82.90 | 17.76% | 598,000 |
| Jul 29, 2025 | 70.35 | 76.90 | 65.95 | 70.40 | 70.40 | -10.83% | 248,000 |
| Jul 28, 2025 | 82.25 | 83.90 | 78.00 | 78.95 | 78.95 | -3.72% | 60,000 |
| Jul 25, 2025 | 79.90 | 83.90 | 77.00 | 82.00 | 82.00 | 0.92% | 122,000 |
| Jul 24, 2025 | 76.00 | 83.50 | 76.00 | 81.25 | 81.25 | 8.55% | 290,000 |
| Jul 23, 2025 | 71.85 | 77.50 | 70.00 | 74.85 | 74.85 | 4.18% | 124,000 |
| Jul 22, 2025 | 73.95 | 74.20 | 71.80 | 71.85 | 71.85 | -0.76% | 32,000 |
| Jul 21, 2025 | 75.00 | 75.00 | 71.00 | 72.40 | 72.40 | 2.84% | 76,000 |
| Jul 18, 2025 | 71.50 | 73.80 | 68.05 | 70.40 | 70.40 | -0.49% | 202,000 |
| Jul 17, 2025 | 70.25 | 71.95 | 70.25 | 70.75 | 70.75 | -2.08% | 28,000 |
| Jul 16, 2025 | 72.50 | 75.00 | 70.50 | 72.25 | 72.25 | -0.82% | 46,000 |
| Jul 15, 2025 | 72.35 | 75.00 | 72.20 | 72.85 | 72.85 | -4.14% | 46,000 |
| Jul 14, 2025 | 73.00 | 77.50 | 70.15 | 76.00 | 76.00 | 2.91% | 208,000 |
| Jul 11, 2025 | 70.00 | 73.90 | 69.95 | 73.85 | 73.85 | 4.90% | 266,000 |
| Jul 10, 2025 | 70.00 | 70.40 | 67.75 | 70.40 | 70.40 | 1.08% | 38,000 |
| Jul 9, 2025 | 69.10 | 71.30 | 67.80 | 69.65 | 69.65 | -1.42% | 44,000 |
| Jul 8, 2025 | 70.55 | 73.45 | 70.55 | 70.65 | 70.65 | -4.85% | 1,100,000 |
| Jul 7, 2025 | 74.50 | 76.00 | 74.25 | 74.25 | 74.25 | -4.99% | 176,000 |
| Jul 4, 2025 | 78.25 | 78.25 | 70.85 | 78.15 | 78.15 | 4.83% | 1,166,000 |