Moving Media Entertainment Limited (NSE:MMEL)
India · Delayed Price · Currency is INR 28.35
-1.45 (-4.87%)
At close: Jul 20, 2026
NSE:MMEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | -4.87% | 2,000 |
| Jul 16, 2026 | 30.35 | 30.35 | 29.80 | 29.80 | 29.80 | -4.94% | 8,000 |
| Jul 15, 2026 | 30.25 | 31.65 | 30.25 | 31.35 | 31.35 | 3.64% | 8,000 |
| Jul 14, 2026 | 30.25 | 33.30 | 30.25 | 30.25 | 30.25 | -4.87% | 30,000 |
| Jul 13, 2026 | 31.50 | 31.80 | 31.50 | 31.80 | 31.80 | -0.31% | 42,000 |
| Jul 10, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - | 4,000 |
| Jul 9, 2026 | 29.10 | 31.90 | 29.10 | 31.90 | 31.90 | 4.25% | 42,000 |
| Jul 8, 2026 | 30.65 | 30.65 | 30.60 | 30.60 | 30.60 | -4.97% | 6,000 |
| Jul 7, 2026 | 32.95 | 33.00 | 32.20 | 32.20 | 32.20 | 0.94% | 42,000 |
| Jul 6, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - | 4,000 |
| Jul 3, 2026 | 31.95 | 31.95 | 31.90 | 31.90 | 31.90 | - | 4,000 |
| Jul 1, 2026 | 32.25 | 33.00 | 31.90 | 31.90 | 31.90 | -4.78% | 38,000 |
| Jun 30, 2026 | 33.00 | 33.50 | 33.00 | 33.50 | 33.50 | -2.05% | 42,000 |
| Jun 29, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -2.15% | 2,000 |
| Jun 25, 2026 | 34.15 | 34.95 | 31.85 | 34.95 | 34.95 | 4.48% | 8,000 |
| Jun 24, 2026 | 30.90 | 33.45 | 30.60 | 33.45 | 33.45 | 3.88% | 12,000 |
| Jun 23, 2026 | 33.80 | 33.80 | 32.20 | 32.20 | 32.20 | -4.87% | 4,000 |
| Jun 19, 2026 | 31.10 | 33.85 | 31.10 | 33.85 | 33.85 | 3.52% | 10,000 |
| Jun 18, 2026 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | 0.93% | 2,000 |
| Jun 17, 2026 | 31.35 | 34.55 | 31.35 | 32.40 | 32.40 | -1.82% | 10,000 |
| Jun 16, 2026 | 33.05 | 33.05 | 33.00 | 33.00 | 33.00 | -4.90% | 6,000 |
| Jun 15, 2026 | 31.70 | 34.70 | 31.65 | 34.70 | 34.70 | 4.20% | 8,000 |
| Jun 12, 2026 | 33.35 | 33.35 | 33.30 | 33.30 | 33.30 | -4.99% | 28,000 |
| Jun 11, 2026 | 35.10 | 35.10 | 35.05 | 35.05 | 35.05 | -4.88% | 8,000 |
| Jun 10, 2026 | 33.85 | 36.85 | 33.85 | 36.85 | 36.85 | 4.24% | 10,000 |
| Jun 9, 2026 | 35.00 | 38.00 | 34.40 | 35.35 | 35.35 | -2.35% | 24,000 |
| Jun 8, 2026 | 33.25 | 36.20 | 33.25 | 36.20 | 36.20 | 3.58% | 18,000 |
| Jun 5, 2026 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | -4.90% | 2,000 |
| Jun 4, 2026 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | 5.00% | 12,000 |
| Jun 3, 2026 | 35.10 | 35.10 | 35.00 | 35.00 | 35.00 | 4.63% | 4,000 |
| Jun 2, 2026 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | 4.86% | 16,000 |
| Jun 1, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | 4.93% | 4,000 |
| May 27, 2026 | 30.45 | 30.45 | 30.40 | 30.40 | 30.40 | -4.85% | 8,000 |
| May 26, 2026 | 31.50 | 32.20 | 31.50 | 31.95 | 31.95 | -3.47% | 16,000 |
| May 25, 2026 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | -4.89% | 2,000 |
| May 22, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -4.92% | 2,000 |
| May 21, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 4.87% | 6,000 |
| May 20, 2026 | 33.95 | 35.90 | 33.95 | 34.90 | 34.90 | -2.24% | 6,000 |
| May 19, 2026 | 39.30 | 39.30 | 35.70 | 35.70 | 35.70 | -4.80% | 4,000 |
| May 18, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | -4.94% | 2,000 |
| May 13, 2026 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | 8.08% | 2,000 |
| May 7, 2026 | 37.50 | 37.50 | 36.50 | 36.50 | 36.50 | -2.67% | 6,000 |
| May 5, 2026 | 38.00 | 38.00 | 37.50 | 37.50 | 37.50 | -5.90% | 4,000 |
| Apr 27, 2026 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | 3.51% | 2,000 |
| Apr 24, 2026 | 40.80 | 40.80 | 38.50 | 38.50 | 38.50 | 2.67% | 6,000 |
| Apr 23, 2026 | 39.50 | 41.40 | 37.50 | 37.50 | 37.50 | -0.79% | 16,000 |
| Apr 22, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -5.50% | 2,000 |
| Apr 20, 2026 | 39.05 | 42.80 | 37.05 | 40.00 | 40.00 | - | 34,000 |
| Apr 17, 2026 | 40.60 | 43.00 | 40.00 | 40.00 | 40.00 | -1.48% | 24,000 |
| Apr 16, 2026 | 39.50 | 43.25 | 38.00 | 40.60 | 40.60 | 12.62% | 68,000 |