Music Broadcast Limited (NSE:RADIOCITY)
India
· Delayed Price · Currency is INR 6.05
-0.08 (-1.31%)
Apr 29, 2026, 3:27 PM IST
Music Broadcast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.10 | 6.15 | 6.01 | 6.05 | - | -1.31% | 20,675 |
| Apr 28, 2026 | 6.15 | 6.15 | 6.00 | 6.13 | 6.13 | 0.66% | 23,460 |
| Apr 27, 2026 | 6.10 | 6.28 | 6.00 | 6.09 | 6.09 | 0.66% | 23,254 |
| Apr 24, 2026 | 6.19 | 6.19 | 6.01 | 6.05 | 6.05 | -0.33% | 26,444 |
| Apr 23, 2026 | 6.25 | 6.25 | 6.03 | 6.07 | 6.07 | -2.88% | 73,209 |
| Apr 22, 2026 | 6.20 | 6.30 | 6.13 | 6.25 | 6.25 | 2.12% | 49,944 |
| Apr 21, 2026 | 6.05 | 6.35 | 6.05 | 6.12 | 6.12 | -2.08% | 70,041 |
| Apr 20, 2026 | 6.30 | 6.30 | 6.13 | 6.25 | 6.25 | -1.11% | 30,263 |
| Apr 17, 2026 | 6.36 | 6.40 | 6.12 | 6.32 | 6.32 | -0.63% | 54,566 |
| Apr 16, 2026 | 6.55 | 6.55 | 6.12 | 6.36 | 6.36 | 0.47% | 87,028 |
| Apr 15, 2026 | 6.20 | 6.67 | 6.20 | 6.33 | 6.33 | 2.10% | 89,095 |
| Apr 13, 2026 | 6.41 | 6.41 | 5.68 | 6.20 | 6.20 | -3.28% | 124,180 |
| Apr 10, 2026 | 6.68 | 6.68 | 6.27 | 6.41 | 6.41 | 0.16% | 54,740 |
| Apr 9, 2026 | 6.50 | 6.68 | 6.22 | 6.40 | 6.40 | -1.54% | 152,540 |
| Apr 8, 2026 | 6.44 | 6.65 | 6.20 | 6.50 | 6.50 | 4.50% | 246,360 |
| Apr 7, 2026 | 5.75 | 6.39 | 5.66 | 6.22 | 6.22 | 9.89% | 178,580 |
| Apr 6, 2026 | 5.43 | 5.75 | 5.17 | 5.66 | 5.66 | 5.60% | 156,482 |
| Apr 2, 2026 | 5.19 | 5.45 | 4.80 | 5.36 | 5.36 | 6.56% | 360,490 |
| Apr 1, 2026 | 4.88 | 5.14 | 4.75 | 5.03 | 5.03 | 7.94% | 154,636 |
| Mar 30, 2026 | 4.52 | 4.88 | 4.50 | 4.66 | 4.66 | 0.87% | 415,930 |
| Mar 27, 2026 | 5.04 | 5.04 | 4.51 | 4.62 | 4.62 | -6.67% | 906,664 |
| Mar 25, 2026 | 4.99 | 5.07 | 4.87 | 4.95 | 4.95 | 1.64% | 283,673 |
| Mar 24, 2026 | 5.10 | 5.11 | 4.86 | 4.87 | 4.87 | -1.02% | 270,085 |
| Mar 23, 2026 | 5.24 | 5.24 | 4.87 | 4.92 | 4.92 | -6.46% | 711,189 |
| Mar 20, 2026 | 5.38 | 5.38 | 5.21 | 5.26 | 5.26 | -0.19% | 250,145 |
| Mar 19, 2026 | 5.31 | 5.48 | 5.21 | 5.27 | 5.27 | -1.50% | 150,202 |
| Mar 18, 2026 | 5.50 | 5.51 | 5.25 | 5.35 | 5.35 | -1.29% | 316,255 |
| Mar 17, 2026 | 5.96 | 5.96 | 5.38 | 5.42 | 5.42 | -1.09% | 307,608 |
| Mar 16, 2026 | 5.80 | 5.80 | 5.32 | 5.48 | 5.48 | -2.32% | 166,841 |
| Mar 13, 2026 | 5.71 | 5.78 | 5.52 | 5.61 | 5.61 | -2.60% | 110,150 |
| Mar 12, 2026 | 5.81 | 5.95 | 5.70 | 5.76 | 5.76 | -0.86% | 83,947 |
| Mar 11, 2026 | 5.95 | 5.95 | 5.75 | 5.81 | 5.81 | 0.52% | 71,254 |
| Mar 10, 2026 | 5.92 | 5.92 | 5.65 | 5.78 | 5.78 | -0.34% | 206,946 |
| Mar 9, 2026 | 6.19 | 6.19 | 5.66 | 5.80 | 5.80 | -1.86% | 178,884 |
| Mar 6, 2026 | 5.80 | 6.05 | 5.80 | 5.91 | 5.91 | -1.01% | 193,931 |
| Mar 5, 2026 | 6.19 | 6.19 | 5.83 | 5.97 | 5.97 | 1.70% | 221,600 |
| Mar 4, 2026 | 5.81 | 5.96 | 5.81 | 5.87 | 5.87 | -1.84% | 136,704 |
| Mar 2, 2026 | 5.95 | 6.10 | 5.95 | 5.98 | 5.98 | -0.99% | 175,257 |
| Feb 27, 2026 | 5.98 | 6.08 | 5.98 | 6.04 | 6.04 | - | 681,107 |
| Feb 26, 2026 | 6.18 | 6.18 | 6.00 | 6.04 | 6.04 | 0.50% | 244,884 |
| Feb 25, 2026 | 5.95 | 6.16 | 5.95 | 6.01 | 6.01 | -0.99% | 178,166 |
| Feb 24, 2026 | 6.10 | 6.15 | 5.94 | 6.07 | 6.07 | -0.49% | 159,445 |
| Feb 23, 2026 | 6.24 | 6.24 | 6.05 | 6.10 | 6.10 | -0.33% | 128,519 |
| Feb 20, 2026 | 6.02 | 6.28 | 5.85 | 6.12 | 6.12 | -0.49% | 237,444 |
| Feb 19, 2026 | 6.30 | 6.30 | 6.15 | 6.15 | 6.15 | -1.60% | 44,011 |
| Feb 18, 2026 | 6.15 | 6.34 | 6.02 | 6.25 | 6.25 | 0.81% | 98,350 |
| Feb 17, 2026 | 6.15 | 6.27 | 6.15 | 6.20 | 6.20 | - | 30,504 |
| Feb 16, 2026 | 6.28 | 6.35 | 6.19 | 6.20 | 6.20 | - | 63,663 |
| Feb 13, 2026 | 6.24 | 6.26 | 6.12 | 6.20 | 6.20 | -0.32% | 39,060 |
| Feb 12, 2026 | 6.24 | 6.33 | 6.20 | 6.22 | 6.22 | -0.32% | 51,430 |
| Feb 11, 2026 | 6.30 | 6.35 | 6.20 | 6.24 | 6.24 | 0.48% | 97,651 |
| Feb 10, 2026 | 6.26 | 6.33 | 6.14 | 6.21 | 6.21 | -0.64% | 181,045 |
| Feb 9, 2026 | 6.22 | 6.31 | 6.18 | 6.25 | 6.25 | 0.48% | 106,764 |
| Feb 6, 2026 | 6.37 | 6.37 | 6.16 | 6.22 | 6.22 | - | 39,651 |
| Feb 5, 2026 | 6.28 | 6.40 | 6.15 | 6.22 | 6.22 | -0.96% | 130,317 |
| Feb 4, 2026 | 6.11 | 6.40 | 6.02 | 6.28 | 6.28 | 2.78% | 160,712 |
| Feb 3, 2026 | 6.25 | 6.40 | 6.05 | 6.11 | 6.11 | 0.49% | 123,791 |
| Feb 2, 2026 | 6.27 | 6.27 | 5.78 | 6.08 | 6.08 | 0.66% | 54,375 |
| Feb 1, 2026 | 6.02 | 6.31 | 5.94 | 6.04 | 6.04 | 0.17% | 91,295 |
| Jan 30, 2026 | 6.07 | 6.16 | 5.97 | 6.03 | 6.03 | -0.66% | 48,437 |
| Jan 29, 2026 | 6.31 | 6.31 | 5.95 | 6.07 | 6.07 | -1.62% | 179,620 |
| Jan 28, 2026 | 6.24 | 6.24 | 6.05 | 6.17 | 6.17 | 1.48% | 61,686 |
| Jan 27, 2026 | 6.18 | 6.30 | 6.01 | 6.08 | 6.08 | -0.33% | 62,428 |
| Jan 23, 2026 | 6.15 | 6.27 | 6.09 | 6.10 | 6.10 | 0.83% | 82,064 |
| Jan 22, 2026 | 5.98 | 6.39 | 5.98 | 6.05 | 6.05 | 1.17% | 88,462 |
| Jan 21, 2026 | 6.06 | 6.09 | 5.95 | 5.98 | 5.98 | -1.32% | 185,931 |
| Jan 20, 2026 | 6.23 | 6.35 | 6.01 | 6.06 | 6.06 | -2.57% | 208,515 |
| Jan 19, 2026 | 6.30 | 6.41 | 6.12 | 6.22 | 6.22 | -1.11% | 122,113 |
| Jan 16, 2026 | 6.55 | 6.55 | 6.26 | 6.29 | 6.29 | -3.68% | 332,048 |
| Jan 14, 2026 | 6.41 | 6.60 | 6.41 | 6.53 | 6.53 | 1.87% | 77,054 |
| Jan 13, 2026 | 6.64 | 6.70 | 6.20 | 6.41 | 6.41 | -3.32% | 91,334 |
| Jan 12, 2026 | 6.57 | 6.77 | 6.51 | 6.63 | 6.63 | 0.45% | 40,033 |
| Jan 9, 2026 | 6.65 | 6.74 | 6.51 | 6.60 | 6.60 | -0.75% | 86,270 |
| Jan 8, 2026 | 6.68 | 6.88 | 6.31 | 6.65 | 6.65 | -0.89% | 149,225 |
| Jan 7, 2026 | 6.63 | 6.84 | 6.63 | 6.71 | 6.71 | -0.89% | 51,861 |
| Jan 6, 2026 | 6.99 | 7.02 | 6.67 | 6.77 | 6.77 | -1.60% | 88,500 |
| Jan 5, 2026 | 6.85 | 7.00 | 6.64 | 6.88 | 6.88 | 1.33% | 202,126 |
| Jan 2, 2026 | 6.88 | 6.88 | 6.66 | 6.79 | 6.79 | 0.59% | 144,726 |
| Jan 1, 2026 | 6.88 | 6.90 | 6.63 | 6.75 | 6.75 | 0.45% | 68,310 |
| Dec 31, 2025 | 6.66 | 6.90 | 6.62 | 6.72 | 6.72 | 1.66% | 53,504 |
| Dec 30, 2025 | 6.60 | 6.69 | 6.50 | 6.61 | 6.61 | -1.20% | 100,323 |
| Dec 29, 2025 | 6.79 | 6.79 | 6.56 | 6.69 | 6.69 | - | 102,903 |
| Dec 26, 2025 | 6.74 | 6.74 | 6.60 | 6.69 | 6.69 | 1.21% | 71,646 |
| Dec 24, 2025 | 6.57 | 6.80 | 6.57 | 6.61 | 6.61 | -0.45% | 80,878 |
| Dec 23, 2025 | 6.71 | 6.71 | 6.55 | 6.64 | 6.64 | 0.76% | 31,735 |
| Dec 22, 2025 | 6.59 | 6.75 | 6.53 | 6.59 | 6.59 | - | 64,433 |
| Dec 19, 2025 | 6.31 | 6.70 | 6.31 | 6.59 | 6.59 | 2.17% | 75,195 |
| Dec 18, 2025 | 6.68 | 6.68 | 6.43 | 6.45 | 6.45 | -0.77% | 60,912 |
| Dec 17, 2025 | 6.69 | 6.69 | 6.41 | 6.50 | 6.50 | -2.84% | 85,637 |
| Dec 16, 2025 | 6.58 | 6.75 | 6.55 | 6.69 | 6.69 | 1.67% | 137,154 |
| Dec 15, 2025 | 6.61 | 6.75 | 6.52 | 6.58 | 6.58 | 1.23% | 69,207 |
| Dec 12, 2025 | 6.52 | 6.74 | 6.40 | 6.50 | 6.50 | -0.46% | 111,593 |
| Dec 11, 2025 | 6.69 | 6.75 | 6.45 | 6.53 | 6.53 | - | 47,261 |
| Dec 10, 2025 | 6.50 | 6.62 | 6.42 | 6.53 | 6.53 | 0.77% | 42,276 |
| Dec 9, 2025 | 6.80 | 6.80 | 6.32 | 6.48 | 6.48 | -1.82% | 79,315 |
| Dec 8, 2025 | 6.89 | 6.90 | 6.32 | 6.60 | 6.60 | -1.93% | 116,203 |
| Dec 5, 2025 | 6.48 | 6.87 | 6.32 | 6.73 | 6.73 | 3.86% | 76,838 |
| Dec 4, 2025 | 6.79 | 6.90 | 6.30 | 6.48 | 6.48 | -1.37% | 120,472 |
| Dec 3, 2025 | 6.40 | 6.94 | 6.29 | 6.57 | 6.57 | 3.46% | 299,128 |
| Dec 2, 2025 | 6.45 | 6.45 | 6.06 | 6.35 | 6.35 | 0.16% | 89,700 |