Mediaone Global Entertainment

MEDG
🏛️ india →
16.97
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-29 17.32 17.90 16.00 16.97 0.0M
2025-09-26 17.90 17.90 17.08 17.32 0.0M
2025-09-25 18.30 18.30 17.20 17.52 0.0M
2025-09-24 17.70 17.98 17.18 17.75 0.0M
2025-09-23 17.97 17.97 17.13 17.65 0.0M
2025-09-22 17.49 17.98 17.05 17.27 0.0M
2025-09-19 17.04 17.79 17.04 17.32 0.0M
2025-09-18 19.48 19.48 17.00 17.21 0.0M
2025-09-17 18.84 18.84 17.50 17.75 0.0M
2025-09-16 19.69 19.69 18.11 18.82 0.0M
2025-09-15 17.85 18.80 17.15 18.43 0.0M
2025-09-12 17.76 17.84 17.00 17.13 0.0M
2025-09-11 17.80 18.39 16.62 17.84 0.0M
2025-09-10 17.89 18.90 16.85 17.29 0.0M
2025-09-09 17.80 17.80 17.00 17.20 0.0M
2025-09-08 17.00 18.00 17.00 17.15 0.0M
2025-09-05 17.80 18.21 16.34 17.00 0.0M
2025-09-04 17.47 17.86 16.92 16.95 0.0M
2025-09-03 17.90 17.90 17.00 17.55 0.0M
2025-09-02 17.39 17.98 16.53 16.78 0.0M
2025-09-01 18.70 18.70 16.72 17.31 0.0M
2025-08-29 16.99 17.65 16.55 17.01 0.0M
2025-08-28 18.40 18.40 17.05 17.27 0.0M
2025-08-26 18.65 18.65 17.39 18.40 0.0M
2025-08-25 18.45 18.45 17.38 17.99 0.0M
2025-08-22 18.43 18.43 17.50 17.51 0.0M
2025-08-21 19.60 19.60 17.21 17.53 0.0M
2025-08-20 19.78 19.78 18.29 18.59 0.0M
2025-08-19 18.51 19.80 18.51 18.75 0.0M
2025-08-18 20.90 20.90 19.10 19.18 0.0M
2025-08-14 20.15 20.15 19.51 19.90 0.0M
2025-08-13 19.90 19.90 18.20 19.66 0.0M
2025-08-12 21.48 21.48 19.11 19.32 0.0M
2025-08-11 21.59 21.59 19.61 19.98 0.0M
2025-08-08 19.85 20.49 19.12 20.02 0.0M
2025-08-07 19.89 19.89 18.32 18.77 0.0M
2025-08-06 19.90 19.90 19.01 19.81 0.0M
2025-08-05 20.60 20.60 19.30 19.39 0.0M
2025-08-04 19.28 19.87 19.04 19.70 0.0M
2025-08-01 19.00 19.98 18.92 19.28 0.0M
2025-07-31 20.41 20.41 19.01 19.22 0.0M
2025-07-30 19.72 20.96 19.64 19.76 0.0M
2025-07-29 22.60 22.60 20.67 20.67 0.0M
2025-07-28 21.99 21.99 20.82 21.75 0.0M
2025-07-25 22.39 22.39 20.65 21.33 0.0M
2025-07-24 21.38 21.39 20.50 21.39 0.0M
2025-07-23 20.27 20.38 19.56 20.38 0.0M
2025-07-22 19.08 20.80 19.08 19.41 0.0M
2025-07-21 20.60 21.00 19.60 19.81 0.0M
2025-07-18 20.38 21.10 19.37 20.06 0.0M
2025-07-17 20.72 21.75 20.21 20.38 0.0M
2025-07-16 20.16 21.16 20.10 21.14 0.0M
2025-07-15 21.20 21.59 20.07 20.16 0.0M
2025-07-14 20.99 21.40 20.06 20.63 0.0M
2025-07-11 20.41 20.94 20.00 20.80 0.0M
2025-07-10 21.00 21.01 20.02 20.41 0.0M
2025-07-09 21.23 21.24 20.44 21.01 0.0M
2025-07-08 21.79 21.79 20.50 21.26 0.0M
2025-07-07 22.59 22.59 20.62 20.81 0.0M
2025-07-04 22.55 22.55 21.51 21.66 0.0M
2025-07-03 22.63 22.63 21.44 22.26 0.0M
2025-07-02 21.89 22.47 21.60 21.63 0.0M
2025-07-01 22.68 22.68 21.55 21.75 0.0M
2025-06-30 22.96 22.96 21.47 22.68 0.0M
2025-06-27 23.50 23.60 21.70 22.07 0.0M
2025-06-26 23.38 23.88 22.50 22.58 0.0M
2025-06-25 22.01 23.66 22.01 23.12 0.0M
2025-06-24 23.34 23.57 22.19 22.69 0.0M
2025-06-23 21.31 22.79 21.31 22.60 0.0M
2025-06-20 23.48 23.48 22.00 22.28 0.0M
2025-06-19 22.48 22.61 21.00 22.46 0.0M
2025-06-18 21.51 22.78 20.87 21.59 0.0M
2025-06-17 22.89 22.89 21.70 21.96 0.0M
2025-06-16 22.90 22.90 22.00 22.00 0.0M
2025-06-13 23.13 23.13 22.01 22.32 0.0M
2025-06-12 23.41 23.99 22.60 22.76 0.0M
2025-06-11 22.89 23.30 22.11 23.30 0.0M
2025-06-10 22.01 22.90 21.75 22.20 0.0M
2025-06-09 22.40 22.40 21.85 22.37 0.0M
2025-06-06 22.10 22.50 21.78 22.39 0.0M
2025-06-05 23.79 23.94 21.66 22.31 0.0M
2025-06-04 23.04 24.46 22.80 22.80 0.0M
2025-06-03 25.26 25.35 24.00 24.00 0.0M
2025-06-02 26.14 26.14 23.88 25.26 0.0M
2025-05-30 23.01 24.95 23.01 24.95 0.0M
2025-05-29 21.67 23.77 21.67 23.77 0.0M
2025-05-28 22.11 23.10 21.51 22.64 0.0M
2025-05-27 22.00 22.00 21.51 22.00 0.0M
2025-05-26 22.49 22.49 21.41 22.38 0.0M
2025-05-23 22.25 22.59 21.51 22.50 0.0M
2025-05-22 22.89 23.29 22.05 22.29 0.0M
2025-05-21 22.10 23.08 22.10 22.21 0.0M
2025-05-20 22.82 23.75 22.03 23.10 0.0M
2025-05-19 23.73 24.48 22.55 22.82 0.0M
2025-05-16 25.02 25.02 23.56 23.73 0.0M
2025-05-15 25.30 25.30 23.99 24.80 0.0M
2025-05-14 24.48 24.48 23.85 24.28 0.0M
2025-05-13 24.19 24.19 22.61 23.64 0.0M
2025-05-12 23.40 23.42 22.01 23.40 0.0M
2025-05-09 21.91 22.89 21.90 22.34 0.0M
2025-05-08 22.30 23.77 22.20 23.05 0.0M
2025-05-07 23.98 23.98 22.20 22.92 0.0M
2025-05-06 23.14 25.48 23.06 23.06 0.0M
2025-05-05 24.42 24.42 24.24 24.27 0.0M
2025-05-02 22.10 23.73 21.70 23.27 0.0M
2025-04-30 23.40 23.40 22.10 22.74 0.0M
2025-04-29 23.02 24.28 22.75 23.08 0.0M
2025-04-28 24.56 24.56 23.40 23.88 0.0M
2025-04-25 25.21 25.75 23.95 24.56 0.0M
2025-04-24 25.90 26.68 24.63 25.21 0.0M
2025-04-23 26.80 26.80 25.32 25.66 0.0M
2025-04-22 26.89 26.89 25.07 26.29 0.0M
2025-04-21 26.65 26.65 25.05 25.91 0.0M
2025-04-17 25.97 25.97 24.60 25.47 0.0M
2025-04-16 24.86 26.88 24.72 25.39 0.0M
2025-04-15 26.00 26.90 25.50 25.97 0.0M
2025-04-11 26.01 26.98 26.00 26.12 0.0M
2025-04-09 25.99 26.88 25.11 26.30 0.0M
2025-04-08 26.40 26.40 25.00 25.97 0.0M
2025-04-07 25.00 25.59 24.35 25.27 0.0M
2025-04-04 28.25 28.25 25.25 25.63 0.0M
2025-04-03 29.49 29.49 26.77 28.00 0.0M
2025-04-02 31.01 32.95 29.49 29.74 0.0M
2025-04-01 34.30 34.30 30.51 32.76 0.0M
2025-03-28 32.00 35.40 31.29 33.77 0.2M
2025-03-27 31.21 35.99 31.21 34.76 0.2M
2025-03-26 36.99 36.99 33.11 34.62 0.1M
2025-03-25 36.84 36.84 32.26 35.47 0.2M
2025-03-24 34.14 34.59 32.08 34.37 0.2M
2025-03-21 31.04 32.25 29.60 31.45 0.0M
2025-03-20 29.89 29.89 26.52 29.32 0.0M
2025-03-19 27.51 30.00 26.95 28.36 0.0M
2025-03-18 31.92 31.92 27.90 28.31 0.0M
2025-03-17 31.99 31.99 27.31 31.00 0.0M
2025-03-13 30.00 32.00 29.00 30.25 0.0M
2025-03-12 29.65 29.65 29.58 29.59 0.0M
2025-03-11 30.20 30.20 27.01 28.97 0.0M
2025-03-10 27.01 30.48 27.01 29.40 0.0M
2025-03-07 30.48 30.48 28.07 29.09 0.0M
2025-03-06 32.95 32.95 28.75 28.76 0.0M
2025-03-05 27.85 32.40 27.50 31.94 0.0M
2025-03-04 26.94 28.89 24.09 28.55 0.1M
2025-03-03 23.86 27.14 19.75 25.21 0.0M
2025-02-28 23.30 23.30 20.75 22.63 0.0M
2025-02-27 23.58 23.58 21.52 22.88 0.0M
2025-02-25 22.00 23.60 21.53 22.35 0.0M
2025-02-24 25.89 25.89 21.55 22.39 0.0M
2025-02-21 25.77 25.81 24.21 24.41 0.0M
2025-02-20 25.99 25.99 24.15 25.82 0.0M
2025-02-19 29.00 29.00 24.10 25.87 0.0M
2025-02-18 24.98 24.98 23.25 24.88 0.0M
2025-02-17 25.23 25.23 23.10 23.59 0.0M
2025-02-14 26.99 26.99 23.20 24.41 0.0M
2025-02-13 26.89 27.90 24.81 25.87 0.0M
2025-02-12 25.89 27.48 25.11 26.08 0.0M
2025-02-11 28.89 28.89 24.00 24.23 0.0M
2025-02-10 28.80 29.98 27.61 28.00 0.0M
2025-02-07 29.45 30.90 28.80 29.39 0.0M
2025-02-06 29.90 30.19 29.00 30.05 0.0M
2025-02-05 29.89 31.00 28.50 28.65 0.1M
2025-02-04 29.79 29.79 28.00 28.16 0.0M
2025-02-03 30.79 30.79 28.75 29.25 0.0M
2025-02-01 29.74 29.99 28.80 29.80 0.0M
2025-01-31 30.79 30.79 28.51 29.16 0.0M
2025-01-30 28.40 30.90 28.40 29.84 0.0M
2025-01-29 29.01 30.50 29.01 30.25 0.0M
2025-01-28 29.98 30.50 27.60 29.94 0.0M
2025-01-27 32.56 32.56 26.00 27.76 0.0M
2025-01-24 31.79 31.79 30.51 30.82 0.0M
2025-01-23 31.89 31.89 30.00 30.92 0.0M
2025-01-22 32.70 32.70 30.00 30.36 0.0M
2025-01-21 32.22 38.65 31.21 32.10 0.0M
2025-01-20 32.75 35.00 32.00 33.90 0.0M
2025-01-17 32.90 32.90 31.11 32.25 0.0M
2025-01-16 32.75 32.75 31.01 31.98 0.0M
2025-01-15 31.89 31.89 30.01 30.11 0.0M
2025-01-14 31.31 31.31 28.40 29.20 0.0M
2025-01-13 30.03 32.80 29.01 30.72 0.0M
2025-01-10 33.30 33.30 31.60 31.60 0.0M
2025-01-09 35.38 37.90 31.52 31.83 0.0M
2025-01-08 30.28 35.16 28.40 32.83 0.0M
2025-01-07 29.90 30.88 29.30 29.30 0.0M
2025-01-06 32.90 32.90 27.05 30.00 0.0M
2025-01-03 32.50 32.50 32.00 32.04 0.0M
2025-01-02 32.79 32.79 30.67 31.22 0.0M
2025-01-01 32.90 32.90 31.00 32.09 0.0M