Mediaone Global

Mediaone Global Entertainment Ltd Historical Data

NSEBSE

₹17.82

(1.71%)

Nov 4, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

05/10/2025

To Date

05/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
08-Oct-2025	17.6	17.75	17.11	17.49	51	1,29,657	3,640
09-Oct-2025	17.41	20.88	17.15	19.97	87	5,70,158	19,464
10-Oct-2025	19.99	19.99	18.12	18.5	83	1,81,470	6,523
13-Oct-2025	19.4	19.4	17.7	17.71	62	1,78,852	8,119
14-Oct-2025	18.38	18.38	17.84	17.84	20	6,765	304
15-Oct-2025	17.9	17.9	17.05	17.55	34	31,030	1,515
16-Oct-2025	17.87	17.88	16.8	17.32	64	69,636	2,688
17-Oct-2025	17.84	17.84	17	17.08	28	39,140	1,469
20-Oct-2025	17.8	17.8	16.25	17.46	81	1,16,809	4,591
21-Oct-2025	17.98	17.98	17.01	17.9	26	24,145	1,355
23-Oct-2025	18.3	18.3	17.1	17.21	67	1,63,159	6,862
24-Oct-2025	17.01	17.85	17.01	17.48	43	23,902	1,027
27-Oct-2025	17.89	17.9	17.1	17.55	49	95,617	3,031
28-Oct-2025	17.06	17.85	17.06	17.59	68	39,891	1,876
29-Oct-2025	17.79	18.4	16.72	16.84	89	3,21,756	12,481
30-Oct-2025	16.83	17.39	16	16.19	63	1,21,733	5,535
31-Oct-2025	16.78	16.78	16.05	16.7	67	1,23,335	6,124
03-Nov-2025	16.03	17.53	16.03	17.52	65	2,67,705	14,851
04-Nov-2025	18.39	18.39	16.71	17.82	126	6,29,493	28,087

Mediaone Global: Related NEWS

No Record Found

Invest wise with Expert advice