Mediaone Global

Mediaone Global Entertainment Ltd Historical Data

NSEBSE

₹17.55

(0.75%)

Dec 17, 2025|03:52:00 PM

Invest wise with Expert advice

From Date

17/11/2025

To Date

17/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Nov-2025	18.76	19.69	17.83	18.23	72	67,000	2,501
18-Nov-2025	17.42	18.85	17.4	17.51	52	1,04,562	3,792
19-Nov-2025	17.1	17.87	16.71	16.94	85	1,00,012	3,693
20-Nov-2025	17.29	17.29	16.5	16.98	33	36,520	2,114
21-Nov-2025	16.52	17.7	16.15	16.44	59	83,989	3,274
24-Nov-2025	16.99	17.25	16.14	16.84	47	1,00,802	4,353
25-Nov-2025	17.59	17.59	16.34	17.45	23	34,290	758
26-Nov-2025	18.2	18.2	16.7	17.24	28	25,505	1,092
27-Nov-2025	17.75	17.75	16.52	16.76	26	69,868	3,510
28-Nov-2025	17.55	17.55	16.6	16.99	25	14,868	780
01-Dec-2025	17.69	17.69	16.3	16.58	20	20,787	830
02-Dec-2025	17.4	17.4	15.8	16.52	32	41,761	2,070
03-Dec-2025	16.9	16.9	15.7	16.49	114	2,62,711	10,707
04-Dec-2025	16.9	16.9	15.9	16.38	52	87,849	4,625
05-Dec-2025	16.29	16.29	15.72	16.18	17	2,228	116
08-Dec-2025	15.71	16.17	15.22	15.97	42	67,212	2,991
09-Dec-2025	15.8	17.56	15.02	16.7	58	1,91,667	8,701
10-Dec-2025	17.9	17.9	16.7	16.71	32	42,242	1,624
11-Dec-2025	18.38	18.38	17.5	17.51	67	3,84,643	14,594
12-Dec-2025	18.75	18.75	16.74	17.08	27	32,762	1,738
15-Dec-2025	16.15	17.88	16.15	17.5	20	6,962	268
16-Dec-2025	18.95	18.95	16.7	17.42	13	27,158	1,531

Mediaone Global: Related NEWS

No Record Found

Invest wise with Expert advice