Moving Media Entertainment Limited (NSE:MMEL)
India · Delayed Price · Currency is INR 29.80
+0.45 (1.53%)
At close: Sep 24, 2026
NSE:MMEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 29.35 | 29.80 | 29.35 | 29.80 | 29.80 | 1.53% | 6,000 |
| Sep 23, 2026 | 28.25 | 29.35 | 28.25 | 29.35 | 29.35 | 9.93% | 20,000 |
| Sep 22, 2026 | 27.15 | 27.15 | 26.70 | 26.70 | 26.70 | -1.29% | 10,000 |
| Sep 16, 2026 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 0.19% | 2,000 |
| Sep 15, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 4,000 |
| Sep 11, 2026 | 27.25 | 27.25 | 27.00 | 27.00 | 27.00 | 2.86% | 4,000 |
| Sep 10, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - | 2,000 |
| Sep 9, 2026 | 26.10 | 26.25 | 26.10 | 26.25 | 26.25 | -0.19% | 4,000 |
| Sep 8, 2026 | 26.00 | 26.30 | 26.00 | 26.30 | 26.30 | 4.16% | 10,000 |
| Sep 4, 2026 | 24.55 | 25.75 | 24.00 | 25.25 | 25.25 | 3.06% | 54,000 |
| Sep 3, 2026 | 23.70 | 24.50 | 23.70 | 24.50 | 24.50 | 6.06% | 4,000 |
| Sep 2, 2026 | 24.70 | 24.75 | 23.10 | 23.10 | 23.10 | -5.33% | 16,000 |
| Sep 1, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.41% | 2,000 |
| Aug 31, 2026 | 24.20 | 26.00 | 22.50 | 24.50 | 24.50 | -2.00% | 58,000 |
| Aug 28, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 2,000 |
| Aug 27, 2026 | 24.60 | 25.00 | 24.60 | 25.00 | 25.00 | 2.04% | 6,000 |
| Aug 26, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -1.61% | 2,000 |
| Aug 25, 2026 | 26.95 | 26.95 | 24.80 | 24.90 | 24.90 | -1.97% | 14,000 |
| Aug 21, 2026 | 24.80 | 25.40 | 24.80 | 25.40 | 25.40 | 2.42% | 6,000 |
| Aug 20, 2026 | 24.80 | 25.00 | 24.70 | 24.80 | 24.80 | - | 84,000 |
| Aug 19, 2026 | 24.80 | 24.80 | 24.75 | 24.80 | 24.80 | 0.20% | 16,000 |
| Aug 18, 2026 | 24.75 | 24.85 | 24.75 | 24.75 | 24.75 | 0.61% | 12,000 |
| Aug 17, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.40% | 26,000 |
| Aug 14, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -0.40% | 2,000 |
| Aug 13, 2026 | 25.95 | 25.95 | 24.65 | 24.80 | 24.80 | -4.25% | 46,000 |
| Aug 12, 2026 | 28.55 | 28.55 | 25.90 | 25.90 | 25.90 | -4.78% | 14,000 |
| Aug 11, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -4.90% | 2,000 |
| Aug 10, 2026 | 28.50 | 28.60 | 28.50 | 28.60 | 28.60 | -4.51% | 6,000 |
| Aug 6, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | -0.17% | 2,000 |
| Aug 5, 2026 | 29.95 | 30.00 | 29.95 | 30.00 | 30.00 | 2.39% | 4,000 |
| Aug 4, 2026 | 26.70 | 29.30 | 26.65 | 29.30 | 29.30 | 4.46% | 22,000 |
| Aug 3, 2026 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | -4.92% | 6,000 |
| Jul 31, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.85% | 2,000 |
| Jul 27, 2026 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | -4.88% | 2,000 |
| Jul 23, 2026 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 3.89% | 2,000 |
| Jul 22, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 4.41% | 2,000 |
| 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 |