Skip to main content
Mediaone Global Entertainment Limited (BOM:503685)
India flag India · Delayed Price · Currency is INR
14.73
-0.67 (-4.35%)
At close: Apr 28, 2026

BOM:503685 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.9015.9014.7014.7314.73-4.35%1,629
Apr 27, 202615.7015.7014.2615.4015.402.60%906
Apr 24, 202615.1515.7515.0115.0115.01-5.00%657
Apr 23, 202615.0615.8415.0615.8015.80-0.32%100
Apr 22, 202615.7515.8515.7515.8515.85-142
Apr 21, 202615.1515.9015.1515.8515.85-0.31%1,557
Apr 20, 202615.3316.1815.3315.9015.90-1.24%359
Apr 17, 202615.4016.1515.4016.1016.10-0.62%342
Apr 16, 202616.3016.3015.9216.2016.200.37%758
Apr 15, 202616.4016.4015.3516.1416.14-0.06%2,101
Apr 13, 202616.2416.2415.4316.1516.15-0.55%199
Apr 10, 202616.3016.3015.5016.2416.24-544
Apr 9, 202616.3016.3015.4016.2416.240.56%75
Apr 8, 202615.9016.3015.5016.1516.15-0.62%2,969
Apr 7, 202616.4016.4015.5016.2516.250.31%89
Apr 6, 202615.9016.3015.1216.2016.201.89%303
Apr 2, 202615.9016.4514.9515.9015.901.27%590
Apr 1, 202615.7015.7014.6515.7015.704.67%3,397
Mar 30, 202615.0515.9015.0015.0015.00-4.88%3,799
Mar 27, 202615.8015.8015.7715.7715.77-5.00%4,764
Mar 25, 202616.9516.9515.8216.6016.60-0.24%1,431
Mar 24, 202616.7016.7015.2016.6416.644.00%3,787
Mar 23, 202615.1216.2014.7016.0016.003.69%868
Mar 20, 202616.9016.9015.4315.4315.43-4.99%9,107
Mar 19, 202617.4017.4016.2416.2416.24-4.97%6,936
Mar 18, 202615.8517.4015.8517.0917.092.70%2,651
Mar 17, 202617.1017.1015.6016.6416.641.65%2,374
Mar 16, 202617.2218.0716.3616.3716.37-4.94%1,901
Mar 13, 202617.9918.2016.9717.2217.22-3.58%377
Mar 12, 202617.8617.8616.1717.8617.865.00%4,789
Mar 11, 202616.9917.4916.9917.0117.012.10%753
Mar 10, 202616.3317.4915.8816.6616.66-1,506
Mar 9, 202617.1417.1416.6616.6616.66-4.75%107
Mar 6, 202617.9317.9317.4917.4917.492.40%917
Mar 5, 202617.0817.0817.0817.0817.08-4.95%823
Mar 4, 202617.9717.9717.9717.9717.97-4.97%32
Mar 2, 202619.4019.4018.9118.9118.91-4.97%76
Feb 27, 202619.5419.9019.5419.9019.90-0.20%2
Feb 26, 202619.2519.9919.0019.9419.941.53%192
Feb 25, 202619.0320.0319.0319.6419.64-1.95%928
Feb 24, 202620.4420.4420.0320.0320.03-2.01%14
Feb 23, 202621.2821.2820.4420.4420.44-2.01%131
Feb 20, 202621.8921.8919.8120.8620.860.05%1,180
Feb 19, 202621.2021.2019.9620.8520.85-0.57%3,615
Feb 18, 202621.4921.4919.4820.9720.972.29%1,907
Feb 17, 202620.5020.5020.3220.5020.503.22%637
Feb 16, 202621.6021.6019.7819.8619.86-4.57%4,538
Feb 13, 202621.6021.6020.5020.8120.810.77%585
Feb 12, 202620.9020.9019.4720.6520.650.78%209
Feb 11, 202620.8220.8220.4020.4920.493.33%125
Feb 10, 202619.0119.8318.5019.8319.834.98%6,532
Feb 9, 202618.5519.4018.4918.8918.891.83%5,978
Feb 6, 202617.8118.6017.2718.5518.552.09%2,612
Feb 5, 202618.5018.5017.1218.1718.170.83%5,256
Feb 4, 202619.4419.4417.6018.0218.02-2.70%8,219
Feb 3, 202619.8419.8417.9618.5218.52-2.01%529
Feb 2, 202619.1119.1118.9018.9018.903.85%5,491
Feb 1, 202618.2218.2218.1918.2018.204.84%633
Jan 30, 202618.3018.3017.3617.3617.36-4.98%294
Jan 29, 202618.2718.2718.2718.2718.27-4.99%4,441
Jan 28, 202620.1620.1619.1619.2319.23-4.61%6,259
Jan 27, 202621.0021.0019.9520.1620.16-4.00%762
Jan 23, 202620.9521.3420.2821.0021.00-1.59%1,626
Jan 22, 202621.2021.9020.2221.3421.340.28%1,477
Jan 20, 202622.0022.0020.1521.2821.280.33%2,425
Jan 19, 202621.6921.6920.1021.2121.212.61%2,231
Jan 16, 202620.9020.9019.0020.6720.673.61%5,623
Jan 14, 202622.0322.0319.9519.9519.95-4.95%1,344
Jan 13, 202621.5421.5420.5220.9920.992.29%31
Jan 12, 202620.5220.5220.5220.5220.52-1
Jan 9, 202620.5320.9520.1220.5220.520.59%1,395
Jan 8, 202620.5720.5719.5820.4020.404.08%2,891
Jan 7, 202620.9720.9919.5419.6019.60-4.67%2,165
Jan 6, 202621.0021.0019.9520.5620.56-2.10%852
Jan 5, 202621.2021.2020.5221.0021.003.91%469
Jan 2, 202620.2920.3018.9920.2120.211.15%4,091
Jan 1, 202621.0921.1819.7519.9819.98-3.85%1,862
Dec 31, 202521.0921.0920.5020.7820.783.43%1,635
Dec 30, 202519.5120.1518.5520.0920.092.97%4,453
Dec 29, 202519.4019.6518.2519.5119.511.56%4,524
Dec 26, 202519.9219.9218.6019.2119.211.21%6,338
Dec 24, 202520.3820.3818.1118.9818.982.37%21,093
Dec 23, 202519.6619.6617.5018.5418.543.69%10,357
Dec 22, 202517.3518.7017.0817.8817.885.18%106,140
Dec 19, 202517.4717.4716.0217.0017.002.35%3,691
Dec 18, 202517.9317.9315.4616.6116.61-3.26%14,170
Dec 17, 202518.9918.9916.4017.1717.17-1.44%3,709
Dec 16, 202518.9518.9516.7017.4217.42-0.46%1,571
Dec 15, 202516.1517.8816.1517.5017.502.46%407
Dec 12, 202518.7518.7516.7417.0817.08-2.46%1,838
Dec 11, 202518.3818.3817.5017.5117.514.79%21,835
Dec 10, 202517.9017.9016.7016.7116.710.06%2,486
Dec 9, 202515.8017.5615.0216.7016.704.57%11,708
Dec 8, 202515.7116.1715.2215.9715.97-1.30%4,265
Dec 5, 202516.2916.2915.7216.1816.18-1.22%139
Dec 4, 202516.9016.9015.9016.3816.38-0.67%5,490
Dec 3, 202516.9016.9015.7016.4916.49-0.18%16,408
Dec 2, 202517.4017.4015.8016.5216.52-0.36%2,586
Dec 1, 202517.6917.6916.3016.5816.58-2.41%1,260
Nov 28, 202517.5517.5516.6016.9916.991.37%879