Moving Media Entertainment Limited (NSE:MMEL)
India · Delayed Price · Currency is INR 34.80
-1.80 (-4.92%)
At close: May 22, 2026
NSE:MMEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2026 | 35.00 | 39.90 | 35.00 | 36.05 | 36.05 | 6.66% | 18,000 |
| Apr 13, 2026 | 32.65 | 36.35 | 32.65 | 33.80 | 33.80 | 3.52% | 26,000 |
| Apr 10, 2026 | 28.60 | 32.70 | 28.60 | 32.65 | 32.65 | 19.82% | 18,000 |
| Apr 9, 2026 | 26.90 | 27.25 | 26.90 | 27.25 | 27.25 | 4.81% | 6,000 |
| Apr 8, 2026 | 28.00 | 28.00 | 24.65 | 26.00 | 26.00 | -2.44% | 16,000 |
| Apr 7, 2026 | 25.60 | 26.85 | 24.55 | 26.65 | 26.65 | 4.10% | 28,000 |
| Apr 6, 2026 | 26.00 | 26.00 | 25.50 | 25.60 | 25.60 | -1.35% | 38,000 |
| 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 |