Skip to main content
Khyati Multimedia Entertainment Limited (BOM:531692)
India flag India · Delayed Price · Currency is INR
2.910
-0.090 (-3.00%)
At close: Apr 28, 2026

BOM:531692 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20263.053.053.053.053.054.81%2,251
Apr 28, 20263.153.152.882.912.91-3.00%5,742
Apr 27, 20263.003.083.003.003.002.04%1,122
Apr 24, 20262.812.942.812.942.94-450
Apr 23, 20262.942.942.942.942.945.00%1,726
Apr 22, 20262.942.942.802.802.80-2,260
Apr 21, 20262.802.802.802.802.804.87%4
Apr 20, 20262.562.672.562.672.674.71%810
Apr 17, 20262.452.552.452.552.554.94%629
Apr 16, 20262.422.432.422.432.430.41%21
Apr 15, 20262.432.432.422.422.424.31%28
Apr 13, 20262.432.432.322.322.32-4.13%400
Apr 10, 20262.422.422.422.422.42-290
Apr 9, 20262.412.422.412.422.420.41%504
Apr 8, 20262.412.412.412.412.410.42%300
Apr 7, 20262.402.402.402.402.40-250
Apr 6, 20262.402.402.402.402.40-10
Apr 1, 20262.402.402.402.402.404.80%2,100
Mar 30, 20262.292.292.292.292.29-4.98%12
Mar 27, 20262.402.412.402.412.41-3.98%145
Mar 25, 20262.552.662.512.512.51-1.18%4,535
Mar 24, 20262.472.542.472.542.544.96%4,950
Mar 23, 20262.662.662.422.422.42-4.72%6,724
Mar 20, 20262.542.542.542.542.544.96%1
Mar 19, 20262.422.422.422.422.42-4.72%500
Mar 18, 20262.542.542.542.542.54-392
Mar 17, 20262.672.672.542.542.54-4.87%566
Mar 16, 20262.672.672.672.672.67-4.64%173
Mar 13, 20263.083.082.802.802.80-4.76%2,423
Mar 12, 20262.802.942.802.942.945.00%2,512
Mar 11, 20262.933.072.802.802.80-4.44%4,685
Mar 10, 20263.053.052.932.932.93-2.98%1,861
Mar 9, 20263.023.033.023.023.02-2,709
Mar 6, 20263.313.313.023.023.02-4.43%4,592
Mar 5, 20263.163.163.163.163.164.98%47,522
Mar 4, 20262.873.012.873.013.014.88%5,527
Mar 2, 20262.862.872.862.872.87-4.65%2,434
Feb 27, 20262.953.072.953.013.012.03%1,504
Feb 26, 20262.952.952.952.952.950.68%195
Feb 25, 20262.932.932.932.932.93-650
Feb 24, 20263.233.232.932.932.93-4.87%10,500
Feb 23, 20262.943.082.943.083.084.76%5,100
Feb 20, 20262.802.942.802.942.945.00%2,400
Feb 19, 20262.602.842.602.802.803.32%2,701
Feb 18, 20262.712.712.712.712.71-3.56%1
Feb 17, 20262.812.812.812.812.81-4.75%1
Feb 16, 20262.953.092.942.952.95-6,816
Feb 13, 20262.952.952.952.952.954.98%2,810
Feb 12, 20262.822.822.812.812.814.46%12,093
Feb 11, 20262.692.692.482.692.694.67%59,505
Feb 10, 20262.702.702.572.572.57-4.81%3,013
Feb 9, 20262.662.942.662.702.70-3.57%3,002
Feb 6, 20263.083.082.802.802.80-4.76%4,519
Feb 5, 20262.812.942.812.942.94-0.34%2,653
Feb 4, 20262.952.952.952.952.954.98%1,162
Feb 3, 20262.572.812.572.812.814.07%499
Feb 2, 20262.702.702.702.702.70-7,029
Feb 1, 20262.702.702.702.702.704.65%10,632
Jan 30, 20262.582.582.582.582.584.88%381
Jan 29, 20262.462.462.462.462.464.68%15,184
Jan 28, 20262.452.452.352.352.35-4.08%2,712
Jan 27, 20262.572.572.452.452.45-4.67%263
Jan 23, 20262.572.572.572.572.57-4.81%3,956
Jan 22, 20262.702.702.702.702.70-2.17%1,999
Jan 21, 20262.762.762.762.762.76-4.83%1,004
Jan 20, 20263.003.002.902.902.90-3.33%988
Jan 19, 20263.023.023.003.003.00-0.99%516
Jan 16, 20263.113.113.033.033.030.33%5,547
Jan 14, 20263.023.023.023.023.02-53
Jan 13, 20263.033.033.023.023.024.50%600
Jan 12, 20262.892.892.892.892.89-12
Jan 9, 20262.902.902.892.892.89-2.36%134
Jan 8, 20262.952.962.952.962.96-4.52%1,995
Jan 7, 20263.103.103.103.103.10-0.32%43
Jan 6, 20263.113.113.113.113.11-523
Jan 2, 20263.113.113.113.113.11-1,202
Jan 1, 20263.003.113.003.113.11-0.64%480
Dec 31, 20253.203.203.133.133.13-4.86%40,940
Dec 30, 20253.303.303.013.293.29-0.30%2,539
Dec 29, 20253.303.303.273.303.3010.00%30,860
Dec 26, 20253.003.113.003.003.006.01%40,997
Dec 24, 20252.422.832.422.832.835.99%4,022
Dec 23, 20252.672.672.672.672.679.88%20,381
Dec 22, 20252.602.602.432.432.43-9.67%6,618
Dec 19, 20252.702.702.432.692.69-0.37%7,355
Dec 18, 20252.522.702.522.702.70-3.57%3,514
Dec 17, 20252.832.832.552.802.80-1.06%239
Dec 16, 20252.752.832.482.832.832.91%611
Dec 15, 20252.832.832.752.752.75-1.43%860
Dec 12, 20252.512.792.512.792.796.90%1,001
Dec 11, 20252.522.782.522.612.61-6.79%7,000
Dec 10, 20252.842.842.802.802.80-1.06%13
Dec 9, 20252.842.842.832.832.83-0.35%1,016
Dec 8, 20252.842.842.842.842.84-9.84%29,226
Dec 5, 20252.703.152.703.153.155.00%574
Dec 4, 20253.003.003.003.003.004.53%1
Dec 3, 20253.003.012.872.872.87-4.97%4,685
Dec 2, 20252.903.022.883.023.024.14%3,351
Dec 1, 20252.812.902.812.902.903.20%9
Nov 28, 20252.832.832.812.812.81-1.40%8