Maagh Advertising And Marketing Services Limited (BOM:543624)
India
· Delayed Price · Currency is INR 25.42
-1.33 (-4.97%)
At close: Mar 21, 2025
BOM:543624 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 21, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | -4.97% | 62,500 |
| Mar 19, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | -1.29% | 150,000 |
| Mar 17, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | -0.37% | 125,000 |
| Mar 7, 2025 | 27.45 | 27.45 | 27.20 | 27.20 | 27.20 | -4.23% | 200,000 |
| Mar 3, 2025 | 28.90 | 28.90 | 28.40 | 28.40 | 28.40 | -3.07% | 150,000 |
| Feb 27, 2025 | 29.25 | 29.35 | 29.25 | 29.30 | 29.30 | -1.84% | 150,000 |
| Feb 18, 2025 | 29.80 | 29.85 | 29.80 | 29.85 | 29.85 | 0.34% | 250,000 |
| Feb 7, 2025 | 29.70 | 29.75 | 29.70 | 29.75 | 29.75 | -0.17% | 137,500 |
| Feb 6, 2025 | 28.32 | 31.25 | 28.32 | 29.80 | 29.80 | -0.03% | 250,000 |
| Feb 5, 2025 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | -4.97% | 300,000 |
| Feb 4, 2025 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | -5.00% | 37,500 |
| Feb 1, 2025 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | -4.98% | 287,500 |
| Jan 29, 2025 | 33.21 | 35.50 | 33.21 | 34.75 | 34.75 | -0.57% | 650,000 |
| Jan 27, 2025 | 35.00 | 35.00 | 34.95 | 34.95 | 34.95 | 2.07% | 600,000 |
| Jan 24, 2025 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | -1.98% | 25,000 |
| Jan 23, 2025 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | -1.99% | 100,000 |
| Jan 21, 2025 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | -1.98% | 350,000 |
| Jan 20, 2025 | 37.05 | 37.05 | 36.36 | 36.36 | 36.36 | -1.99% | 312,500 |
| Jan 17, 2025 | 37.20 | 37.20 | 37.10 | 37.10 | 37.10 | 1.12% | 150,000 |
| Jan 16, 2025 | 35.98 | 36.69 | 35.98 | 36.69 | 36.69 | 1.97% | 62,500 |
| Jan 15, 2025 | 35.29 | 35.98 | 35.29 | 35.98 | 35.98 | 1.96% | 237,500 |
| Jan 1, 2025 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | 1.76% | 12,500 |
| Dec 24, 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | 2.00% | 12,500 |
| Dec 19, 2024 | 32.75 | 34.00 | 32.75 | 34.00 | 34.00 | 1.95% | 50,000 |
| Dec 17, 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | 1.58% | 62,500 |
| Dec 16, 2024 | 33.79 | 33.85 | 32.83 | 32.83 | 32.83 | -1.47% | 162,500 |
| Dec 13, 2024 | 33.40 | 33.40 | 33.32 | 33.32 | 33.32 | 1.65% | 175,000 |
| Dec 12, 2024 | 32.85 | 32.85 | 32.77 | 32.78 | 32.78 | 1.64% | 200,000 |
| Dec 11, 2024 | 32.35 | 32.35 | 32.20 | 32.25 | 32.25 | 1.42% | 100,000 |
| Dec 9, 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 1.92% | 12,500 |
| Dec 6, 2024 | 31.20 | 31.23 | 31.10 | 31.20 | 31.20 | 1.89% | 100,000 |
| Dec 5, 2024 | 30.64 | 30.64 | 30.62 | 30.62 | 30.62 | 1.56% | 100,000 |
| Dec 3, 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 2.00% | 12,500 |
| Dec 2, 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 1.97% | 12,500 |
| Nov 29, 2024 | 28.97 | 28.99 | 28.97 | 28.99 | 28.99 | 1.76% | 125,000 |
| Nov 28, 2024 | 27.94 | 28.49 | 27.94 | 28.49 | 28.49 | 1.97% | 25,000 |
| Nov 27, 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | 1.60% | 25,000 |
| Nov 25, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 150,000 |
| Nov 22, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 1.55% | 12,500 |
| Nov 21, 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | 2.00% | 37,500 |
| Nov 19, 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 2.00% | 12,500 |
| Nov 18, 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 2.00% | 25,000 |
| Nov 14, 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 2.00% | 12,500 |
| Nov 13, 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 2.00% | 25,000 |
| Nov 12, 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 2.00% | 12,500 |
| Nov 11, 2024 | 24.00 | 24.05 | 24.00 | 24.05 | 24.05 | 1.95% | 25,000 |
| Nov 8, 2024 | 22.67 | 23.59 | 22.67 | 23.59 | 23.59 | 1.99% | 37,500 |
| Nov 7, 2024 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | -1.99% | 12,500 |
| Nov 6, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 1.72% | 500,000 |
| Nov 4, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 1.93% | 12,500 |
| Oct 31, 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 1.97% | 12,500 |
| Oct 30, 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 1.96% | 12,500 |
| Oct 29, 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | 1.96% | 12,500 |
| Oct 28, 2024 | 20.63 | 21.47 | 20.63 | 21.47 | 21.47 | 2.00% | 25,000 |
| Oct 25, 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 1.99% | 75,000 |
| Oct 24, 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 1.98% | 12,500 |
| Oct 23, 2024 | 19.46 | 20.24 | 19.46 | 20.24 | 20.24 | 1.96% | 325,000 |
| Oct 22, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 1.95% | 12,500 |
| Oct 21, 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 1.99% | 12,500 |
| Oct 18, 2024 | 19.09 | 19.09 | 18.51 | 19.09 | 19.09 | 1.98% | 162,500 |
| Oct 17, 2024 | 18.73 | 18.73 | 18.72 | 18.72 | 18.72 | 1.91% | 50,000 |
| Oct 16, 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 4.97% | 50,000 |
| Oct 15, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 4.98% | 25,000 |
| Oct 14, 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 4.97% | 37,500 |
| Oct 11, 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 4.96% | 37,500 |
| Oct 10, 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 5.00% | 25,000 |
| Oct 9, 2024 | 13.70 | 14.43 | 13.40 | 14.41 | 14.41 | 4.80% | 600,000 |
| Oct 8, 2024 | 13.10 | 13.75 | 12.55 | 13.75 | 13.75 | 4.96% | 62,500 |
| Oct 7, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -4.87% | 12,500 |
| Oct 4, 2024 | 13.12 | 13.77 | 13.12 | 13.77 | 13.77 | 4.95% | 62,500 |
| Oct 1, 2024 | 12.50 | 13.12 | 12.50 | 13.12 | 13.12 | 4.96% | 100,000 |
| Sep 30, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -4.94% | 12,500 |
| Sep 27, 2024 | 13.60 | 13.60 | 13.15 | 13.15 | 13.15 | -4.01% | 25,000 |
| Sep 26, 2024 | 13.70 | 13.72 | 13.35 | 13.70 | 13.70 | 4.50% | 950,000 |
| Sep 25, 2024 | 12.50 | 13.17 | 12.50 | 13.11 | 13.11 | 4.21% | 937,500 |
| Sep 24, 2024 | 12.85 | 12.86 | 11.64 | 12.58 | 12.58 | 2.69% | 812,500 |
| Sep 23, 2024 | 12.00 | 12.25 | 12.00 | 12.25 | 12.25 | 2.34% | 800,000 |