Media Matrix Worldwide Limited (BOM:512267)
India
· Delayed Price · Currency is INR 10.27
+0.02 (0.20%)
At close: Apr 29, 2026
Media Matrix Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 10.60 | 10.60 | 10.19 | 10.27 | 10.27 | 0.20% | 34,944 |
| Apr 28, 2026 | 10.00 | 10.68 | 10.00 | 10.25 | 10.25 | - | 27,059 |
| Apr 27, 2026 | 10.69 | 10.70 | 10.21 | 10.25 | 10.25 | -0.87% | 13,130 |
| Apr 24, 2026 | 10.01 | 10.52 | 10.01 | 10.34 | 10.34 | 1.27% | 12,806 |
| Apr 23, 2026 | 10.28 | 10.64 | 10.11 | 10.21 | 10.21 | -0.68% | 6,959 |
| Apr 22, 2026 | 10.65 | 10.65 | 10.03 | 10.28 | 10.28 | -2.28% | 15,564 |
| Apr 21, 2026 | 10.98 | 10.98 | 10.30 | 10.52 | 10.52 | -1.03% | 55,088 |
| Apr 20, 2026 | 10.55 | 11.23 | 10.41 | 10.63 | 10.63 | - | 54,391 |
| Apr 17, 2026 | 10.78 | 10.85 | 10.41 | 10.63 | 10.63 | -0.75% | 62,433 |
| Apr 16, 2026 | 10.61 | 11.00 | 10.21 | 10.71 | 10.71 | 1.61% | 146,978 |
| Apr 15, 2026 | 10.11 | 11.00 | 9.85 | 10.54 | 10.54 | 4.88% | 67,678 |
| Apr 13, 2026 | 10.24 | 10.24 | 9.57 | 10.05 | 10.05 | 1.82% | 32,241 |
| Apr 10, 2026 | 10.24 | 10.24 | 9.70 | 9.87 | 9.87 | 1.13% | 88,369 |
| Apr 9, 2026 | 9.72 | 10.00 | 9.26 | 9.76 | 9.76 | 0.41% | 1,813,573 |
| Apr 8, 2026 | 9.19 | 10.11 | 9.19 | 9.72 | 9.72 | 2.21% | 42,388 |
| Apr 7, 2026 | 9.50 | 9.79 | 9.15 | 9.51 | 9.51 | 0.11% | 9,463 |
| Apr 6, 2026 | 9.12 | 9.68 | 9.12 | 9.50 | 9.50 | 0.64% | 11,155 |
| Apr 2, 2026 | 9.40 | 9.70 | 8.85 | 9.44 | 9.44 | 0.96% | 41,174 |
| Apr 1, 2026 | 8.63 | 9.59 | 8.63 | 9.35 | 9.35 | 8.59% | 1,492,207 |
| Mar 30, 2026 | 9.42 | 9.42 | 8.50 | 8.61 | 8.61 | -4.33% | 45,710 |
| Mar 27, 2026 | 9.51 | 9.97 | 8.75 | 9.00 | 9.00 | -5.76% | 50,823 |
| Mar 25, 2026 | 10.00 | 10.00 | 9.31 | 9.55 | 9.55 | -0.21% | 59,311 |
| Mar 24, 2026 | 9.25 | 10.38 | 9.11 | 9.57 | 9.57 | 5.51% | 4,499,949 |
| Mar 23, 2026 | 10.80 | 10.80 | 9.00 | 9.07 | 9.07 | -1.52% | 34,631 |
| Mar 20, 2026 | 9.47 | 9.72 | 8.80 | 9.21 | 9.21 | 1.77% | 37,075 |
| Mar 19, 2026 | 8.75 | 9.76 | 8.75 | 9.05 | 9.05 | -5.14% | 28,983 |
| Mar 18, 2026 | 8.90 | 9.97 | 8.90 | 9.54 | 9.54 | 3.14% | 68,369 |
| Mar 17, 2026 | 8.90 | 9.50 | 8.90 | 9.25 | 9.25 | 1.31% | 24,617 |
| Mar 16, 2026 | 9.31 | 9.78 | 8.75 | 9.13 | 9.13 | -2.67% | 71,101 |
| Mar 13, 2026 | 9.97 | 10.46 | 9.31 | 9.38 | 9.38 | -5.92% | 46,236 |
| Mar 12, 2026 | 10.80 | 10.80 | 9.25 | 9.97 | 9.97 | -0.89% | 187,873 |
| Mar 11, 2026 | 10.40 | 10.83 | 9.90 | 10.06 | 10.06 | -1.18% | 34,435 |
| Mar 10, 2026 | 10.50 | 10.50 | 9.82 | 10.18 | 10.18 | 2.62% | 26,784 |
| Mar 9, 2026 | 10.50 | 10.90 | 9.57 | 9.92 | 9.92 | -9.41% | 108,954 |
| Mar 6, 2026 | 11.42 | 11.74 | 10.60 | 10.95 | 10.95 | -2.23% | 31,470 |
| Mar 5, 2026 | 9.93 | 12.00 | 9.92 | 11.20 | 11.20 | 8.21% | 108,680 |
| Mar 4, 2026 | 9.45 | 10.41 | 9.45 | 10.35 | 10.35 | 1.57% | 47,310 |
| Mar 2, 2026 | 10.11 | 10.22 | 9.37 | 10.19 | 10.19 | -1.55% | 57,937 |
| Feb 27, 2026 | 10.42 | 10.64 | 10.20 | 10.35 | 10.35 | 1.27% | 16,062 |
| Feb 26, 2026 | 10.43 | 10.79 | 10.10 | 10.22 | 10.22 | -0.10% | 17,162 |
| Feb 25, 2026 | 11.09 | 11.09 | 9.60 | 10.23 | 10.23 | -2.11% | 48,237 |
| Feb 24, 2026 | 11.30 | 11.30 | 10.28 | 10.45 | 10.45 | -1.88% | 49,636 |
| Feb 23, 2026 | 10.43 | 11.30 | 10.10 | 10.65 | 10.65 | 4.11% | 195,554 |
| Feb 20, 2026 | 9.85 | 10.25 | 9.71 | 10.23 | 10.23 | 5.90% | 75,176 |
| Feb 19, 2026 | 9.38 | 9.97 | 9.38 | 9.66 | 9.66 | -0.82% | 32,761 |
| Feb 18, 2026 | 9.59 | 9.80 | 9.26 | 9.74 | 9.74 | 1.67% | 31,837 |
| Feb 17, 2026 | 9.49 | 9.68 | 9.32 | 9.58 | 9.58 | 2.02% | 25,743 |
| Feb 16, 2026 | 9.41 | 9.55 | 9.15 | 9.39 | 9.39 | -0.11% | 81,347 |
| Feb 13, 2026 | 9.38 | 9.64 | 9.26 | 9.40 | 9.40 | 0.21% | 23,842 |
| Feb 12, 2026 | 9.55 | 9.85 | 9.29 | 9.38 | 9.38 | 0.21% | 28,412 |
| Feb 11, 2026 | 9.65 | 9.90 | 9.26 | 9.36 | 9.36 | -1.06% | 39,880 |
| Feb 10, 2026 | 10.00 | 10.00 | 9.35 | 9.46 | 9.46 | 0.96% | 12,449 |
| Feb 9, 2026 | 9.15 | 9.50 | 9.15 | 9.37 | 9.37 | -0.74% | 50,097 |
| Feb 6, 2026 | 9.69 | 9.69 | 9.15 | 9.44 | 9.44 | 1.07% | 14,437 |
| Feb 5, 2026 | 9.16 | 9.60 | 9.16 | 9.34 | 9.34 | -1.37% | 34,066 |
| Feb 4, 2026 | 9.47 | 9.69 | 9.28 | 9.47 | 9.47 | 2.05% | 32,322 |
| Feb 3, 2026 | 9.15 | 9.89 | 9.11 | 9.28 | 9.28 | - | 59,167 |
| Feb 2, 2026 | 9.30 | 9.79 | 9.00 | 9.28 | 9.28 | 1.53% | 36,564 |
| Feb 1, 2026 | 9.09 | 9.88 | 8.29 | 9.14 | 9.14 | 7.53% | 66,626 |
| Jan 30, 2026 | 8.32 | 8.89 | 8.32 | 8.50 | 8.50 | -3.08% | 15,873 |
| Jan 29, 2026 | 8.78 | 8.78 | 8.05 | 8.77 | 8.77 | -0.23% | 31,577 |
| Jan 28, 2026 | 8.98 | 8.98 | 8.40 | 8.79 | 8.79 | 3.29% | 26,327 |
| Jan 27, 2026 | 9.14 | 9.14 | 7.86 | 8.51 | 8.51 | -3.51% | 39,910 |
| Jan 23, 2026 | 9.45 | 9.45 | 8.65 | 8.82 | 8.82 | -1.12% | 12,995 |
| Jan 22, 2026 | 8.52 | 9.30 | 8.52 | 8.92 | 8.92 | 4.82% | 21,436 |
| Jan 21, 2026 | 8.72 | 9.23 | 8.40 | 8.51 | 8.51 | -2.85% | 53,163 |
| Jan 20, 2026 | 8.34 | 9.25 | 8.34 | 8.76 | 8.76 | -0.11% | 70,441 |
| Jan 19, 2026 | 9.04 | 9.31 | 8.61 | 8.77 | 8.77 | -2.99% | 28,378 |
| Jan 16, 2026 | 9.74 | 9.74 | 8.93 | 9.04 | 9.04 | -0.55% | 29,558 |
| Jan 14, 2026 | 8.56 | 9.30 | 8.56 | 9.09 | 9.09 | 2.13% | 49,051 |
| Jan 13, 2026 | 8.75 | 9.43 | 8.75 | 8.90 | 8.90 | -0.78% | 58,761 |
| Jan 12, 2026 | 9.20 | 9.50 | 8.88 | 8.97 | 8.97 | -1.32% | 34,640 |
| Jan 9, 2026 | 9.23 | 9.50 | 8.66 | 9.09 | 9.09 | -5.11% | 169,298 |
| Jan 8, 2026 | 10.16 | 10.16 | 9.31 | 9.58 | 9.58 | -4.10% | 42,629 |
| Jan 7, 2026 | 10.19 | 10.19 | 9.82 | 9.99 | 9.99 | 0.71% | 8,077 |
| Jan 6, 2026 | 9.99 | 10.38 | 9.68 | 9.92 | 9.92 | -1.00% | 49,918 |
| Jan 5, 2026 | 10.42 | 10.42 | 10.00 | 10.02 | 10.02 | -1.18% | 40,565 |
| Jan 2, 2026 | 9.40 | 10.30 | 9.40 | 10.14 | 10.14 | 2.63% | 80,002 |
| Jan 1, 2026 | 9.85 | 10.35 | 9.70 | 9.88 | 9.88 | -0.90% | 20,815 |
| Dec 31, 2025 | 10.00 | 10.05 | 9.69 | 9.97 | 9.97 | 2.05% | 9,385 |
| Dec 30, 2025 | 9.86 | 10.34 | 9.51 | 9.77 | 9.77 | 0.93% | 32,434 |
| Dec 29, 2025 | 10.35 | 10.60 | 9.21 | 9.68 | 9.68 | -4.44% | 59,079 |
| Dec 26, 2025 | 10.10 | 10.69 | 10.00 | 10.13 | 10.13 | 1.00% | 36,017 |
| Dec 24, 2025 | 10.55 | 10.87 | 9.91 | 10.03 | 10.03 | -2.15% | 36,126 |
| Dec 23, 2025 | 10.45 | 10.45 | 9.70 | 10.25 | 10.25 | 1.59% | 29,245 |
| Dec 22, 2025 | 10.55 | 11.10 | 9.00 | 10.09 | 10.09 | -2.04% | 55,734 |
| Dec 19, 2025 | 10.56 | 10.56 | 10.12 | 10.30 | 10.30 | -0.48% | 13,716 |
| Dec 18, 2025 | 10.30 | 10.68 | 10.05 | 10.35 | 10.35 | -0.19% | 21,861 |
| Dec 17, 2025 | 10.71 | 10.71 | 10.04 | 10.37 | 10.37 | -0.96% | 18,776 |
| Dec 16, 2025 | 10.02 | 10.88 | 10.00 | 10.47 | 10.47 | -0.57% | 46,643 |
| Dec 15, 2025 | 10.72 | 11.18 | 10.30 | 10.53 | 10.53 | -2.50% | 74,565 |
| Dec 12, 2025 | 11.25 | 11.47 | 10.71 | 10.80 | 10.80 | -3.57% | 61,206 |
| Dec 11, 2025 | 11.20 | 11.69 | 10.93 | 11.20 | 11.20 | -0.44% | 19,826 |
| Dec 10, 2025 | 11.59 | 11.69 | 11.20 | 11.25 | 11.25 | -2.93% | 29,542 |
| Dec 9, 2025 | 11.00 | 11.60 | 10.87 | 11.59 | 11.59 | 4.04% | 19,873 |
| Dec 8, 2025 | 11.44 | 11.99 | 10.50 | 11.14 | 11.14 | -1.85% | 33,641 |
| Dec 5, 2025 | 11.00 | 11.75 | 11.00 | 11.35 | 11.35 | 0.89% | 16,842 |
| Dec 4, 2025 | 11.10 | 11.61 | 11.10 | 11.25 | 11.25 | -0.88% | 28,991 |
| Dec 3, 2025 | 11.54 | 11.87 | 11.15 | 11.35 | 11.35 | -0.87% | 74,965 |
| Dec 2, 2025 | 11.60 | 12.09 | 11.40 | 11.45 | 11.45 | -2.30% | 23,976 |