Mediaone Global

Mediaone Global Entertainment Ltd Historical Data

NSEBSE

₹17.21

(-3.04%)

Sep 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

18/08/2025

To Date

18/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Aug-2025	19.78	19.78	18.29	18.59	46	67,193	1,854
21-Aug-2025	19.6	19.6	17.21	17.53	76	49,829	2,505
22-Aug-2025	18.43	18.43	17.5	17.51	28	23,129	890
25-Aug-2025	18.45	18.45	17.38	17.99	38	62,739	2,519
26-Aug-2025	18.65	18.65	17.39	18.4	25	5,773	256
28-Aug-2025	18.4	18.4	17.05	17.27	40	27,539	1,000
29-Aug-2025	16.99	17.65	16.55	17.01	32	24,871	796
01-Sep-2025	18.7	18.7	16.72	17.31	83	2,60,959	9,339
02-Sep-2025	17.39	17.98	16.53	16.78	68	1,34,781	6,742
03-Sep-2025	17.9	17.9	17	17.55	40	38,585	2,156
04-Sep-2025	17.47	17.86	16.92	16.95	26	13,104	729
05-Sep-2025	17.8	18.21	16.34	17	86	1,32,443	3,712
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

Mediaone Global: Related NEWS

No Record Found

Invest wise with Expert advice