Mediaone Global

Mediaone Global Entertainment Ltd Historical Data

NSEBSE

₹17.46

(1.87%)

Oct 7, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/09/2025

To Date

08/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Sep-2025	17	18	17	17.15	62	1,05,191	4,334
09-Sep-2025	17.8	17.8	17	17.2	61	50,503	2,413
10-Sep-2025	17.89	18.9	16.85	17.29	111	2,06,385	8,190
11-Sep-2025	17.8	18.39	16.62	17.84	32	45,237	2,211
12-Sep-2025	17.76	17.84	17	17.13	49	51,754	2,544
15-Sep-2025	17.85	18.8	17.15	18.43	99	3,58,251	15,203
16-Sep-2025	19.69	19.69	18.11	18.82	52	37,735	1,216
17-Sep-2025	18.84	18.84	17.5	17.75	40	31,858	1,587
18-Sep-2025	19.48	19.48	17	17.21	113	2,63,290	10,598
19-Sep-2025	17.04	17.79	17.04	17.32	42	39,155	1,797
22-Sep-2025	17.49	17.98	17.05	17.27	54	58,021	2,568
23-Sep-2025	17.97	17.97	17.13	17.65	21	23,638	1,273
24-Sep-2025	17.7	17.98	17.18	17.75	31	41,493	2,331
25-Sep-2025	18.3	18.3	17.2	17.52	33	28,997	1,444
26-Sep-2025	17.9	17.9	17.08	17.32	72	40,039	1,902
29-Sep-2025	17.32	17.9	16	16.97	91	5,62,236	20,472
30-Sep-2025	17	17.5	17	17.49	53	1,37,870	7,629
01-Oct-2025	17.79	17.79	16.71	17.45	18	8,058	301
03-Oct-2025	17.78	17.78	16.6	17.67	58	1,32,240	6,599
06-Oct-2025	17.5	17.99	16.62	17.14	147	3,45,966	16,791
07-Oct-2025	17.38	17.7	17.03	17.46	43	58,530	3,106

Mediaone Global: Related NEWS

No Record Found

Invest wise with Expert advice