Mediaone Global Entertainment share price history

BSE: 503685EntertainmentSmall Cap

Mediaone Global Entertainment Limited · Face value ₹10 · Listed Jul 1982

₹14.78₹0.07 (0.47%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹14.85.

28 Oct: open ₹14.78, high ₹14.78, low ₹14.78

52-week range of traded prices to 28 Oct 2026

₹12.05Low, 8 Oct 2026₹22.03High, 14 Jan 2026

Under BSE's graded surveillance, stage 0, on the list for 27 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹22 Cr3,975th largest listed
P/E: Earlier quarters restated in the year
P/B: Net worth zero or below
Dividend yield: Nonein the last 12 months
ROE: Net worth zero or below
ROCE: −34.7%
Debt to equity: Net worth zero or below
Volume, BSE: 8

Mediaone Global Entertainment share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

Mediaone Global Entertainment's share price is on record from 12 Sep 2007, when it closed at ₹5.60, to 28 Oct 2026. Its highest close was ₹175.00 on 2 Sep 2009 and its lowest ₹5.46 on 18 Apr 2016, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	14.78	−28.9%	21.34	12.66	21.09	22.03	12.05	3,27,238
2025	20.78	−36.1%	35.47	15.97	32.90	38.65	15.02	27,14,641
2024	32.50	−21.9%	47.40	31.53	41.50	54.25	29.99	53,42,642
2023	41.62	+176.5%	62.03	15.05	15.80	65.13	15.00	21,48,114
2022	15.05	+175.6%	19.95	6.46	8.19	19.95	6.14	6,03,190
2016	5.46	−24.4%	8.60	5.46	7.50	8.60	5.46	29,811
2015	7.22	−63.0%	20.90	6.15	18.55	21.40	6.04	9,87,758
2014	19.50	−48.7%	49.55	19.50	39.75	51.70	18.25	68,02,636
2013	38.00	−20.0%	49.20	19.50	46.25	51.00	18.10	35,11,169
2012	47.50	−53.7%	97.45	43.30	97.45	99.90	42.30	79,14,298
2011	102.55	+5.0%	113.55	59.85	97.00	115.50	57.25	30,32,799
2010	97.70	−28.7%	139.85	57.55	143.95	143.95	54.70	66,08,010
2009	137.10	+69.3%	175.00	69.70	85.05	181.90	69.70	15,99,700
2008	81.00	+1,092.6%	81.00	7.08	7.08	81.00	7.08	9,850
2007	6.79	–	6.79	5.60	5.60	6.79	5.60	7,200

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2022 is from its first session, 5 May 2022. 2016 is from its first session, 25 Jan 2016. 2008 is from its first session, 2 Apr 2008. 2007 is from its first session, 12 Sep 2007. The change in 2022 is on the close at the end of 2016, the last year before it with a trade. The close is the year's last trade for 2016 (11 Jul 2016), 2015 (18 Dec 2015) and 2007 (7 Dec 2007).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	14.78	+6.4%	13.70	14.90	12.05	11,627
Sep 2026	13.89	+0.5%	14.40	14.90	13.02	7,746
Aug 2026	13.82	−6.6%	14.10	15.30	13.34	23,850
Jul 2026	14.80	−0.7%	14.80	15.60	12.80	15,581
Jun 2026	14.90	−2.0%	15.29	15.70	12.47	75,170
May 2026	15.20	+1.5%	15.70	15.90	13.64	38,668
Apr 2026	14.98	−0.1%	15.70	16.45	14.05	18,046
Mar 2026	15.00	−24.6%	19.40	19.40	14.70	46,998
Feb 2026	19.90	+14.6%	18.22	21.89	17.12	49,313
Jan 2026	17.36	−16.5%	21.09	22.03	17.36	40,239
Dec 2025	20.78	+22.3%	17.69	21.09	15.02	2,46,103
Nov 2025	16.99	+1.7%	16.03	20.25	16.03	1,30,024
Oct 2025	16.70	−4.5%	17.79	20.88	16.00	1,57,464
Sep 2025	17.49	+2.8%	18.70	19.69	16.00	1,53,362
Aug 2025	17.01	−11.5%	19.00	21.59	16.55	40,788
Jul 2025	19.22	−15.3%	22.68	22.68	19.01	1,99,173
Jun 2025	22.68	−9.1%	26.14	26.14	20.87	1,10,573
May 2025	24.95	+9.7%	22.10	25.48	21.41	84,735
Apr 2025	22.74	−32.7%	34.30	34.30	22.10	2,07,611
Mar 2025	33.77	+49.2%	23.86	36.99	19.75	10,54,989
Feb 2025	22.63	−22.4%	29.74	31.00	20.75	1,99,394
Jan 2025	29.16	−10.3%	32.90	38.65	26.00	1,30,425
Dec 2024	32.50	+3.1%	32.80	35.80	31.10	72,145
Nov 2024	31.53	−18.7%	41.90	41.90	29.99	1,10,340
Oct 2024	38.80	−1.8%	40.99	43.80	35.30	2,38,368
Sep 2024	39.53	−8.8%	45.39	45.39	38.83	2,46,044
Aug 2024	43.34	+1.9%	42.55	54.25	36.75	14,34,734
Jul 2024	42.54	+3.5%	41.95	49.85	39.99	10,01,749
Jun 2024	41.09	+10.1%	39.85	50.80	35.05	4,90,470
May 2024	37.33	−6.7%	41.00	45.75	37.01	3,21,773
Apr 2024	40.01	+14.4%	36.46	47.00	34.09	2,98,872
Mar 2024	34.96	−3.2%	37.30	38.85	33.00	65,866
Feb 2024	36.11	−10.4%	40.28	44.50	34.25	4,06,580
Jan 2024	40.29	−3.2%	41.50	47.25	36.10	6,55,701
Dec 2023	41.62	−5.4%	44.00	48.80	36.50	4,21,591
Nov 2023	44.00	+0.5%	43.05	50.03	39.50	6,11,630
Oct 2023	43.77	−4.9%	43.86	49.50	38.54	60,458
Sep 2023	46.03	−9.7%	48.50	56.65	43.40	49,066
Aug 2023	51.00	+0.2%	48.36	65.13	48.36	1,04,164
Jul 2023	50.89	−4.2%	52.07	52.07	46.08	17,662
Jun 2023	53.13	+25.7%	40.20	54.40	40.20	82,067
May 2023	42.28	+14.6%	38.74	47.38	35.27	2,08,272
Apr 2023	36.90	−2.2%	39.61	45.84	34.13	1,62,147
Mar 2023	37.73	+88.2%	20.05	37.73	20.05	2,47,140
Feb 2023	20.05	0.0%	20.05	20.05	20.05	43,812
Jan 2023	20.05	+33.2%	15.80	20.05	15.00	1,40,105
Dec 2022	15.05	−20.8%	18.05	18.55	12.45	23,530
Nov 2022	19.00	−4.8%	19.00	19.00	19.00	52
Sep 2022	19.95	+34.5%	15.20	19.95	14.40	1,76,333
Aug 2022	14.83	+32.5%	11.74	14.94	11.36	2,42,981
Jul 2022	11.19	+65.0%	6.47	11.19	6.46	38,137
Jun 2022	6.78	−51.0%	13.15	13.15	6.14	34,108
May 2022	13.84	+153.5%	8.19	16.12	8.19	88,049
Jul 2016	5.46	0.0%	5.46	5.46	5.46	700
May 2016	5.46	0.0%	5.46	5.46	5.46	125
Apr 2016	5.46	−14.0%	6.04	6.04	5.46	28,511
Mar 2016	6.35	−18.3%	7.39	7.39	6.35	200
Feb 2016	7.77	+3.6%	7.87	8.60	7.77	225
Jan 2016	7.50	+3.9%	7.50	7.50	7.50	50
Dec 2015	7.22	+8.1%	6.35	7.73	6.04	11,388
Nov 2015	6.68	−29.5%	9.01	9.01	6.66	30,027
Oct 2015	9.48	−13.0%	11.75	11.80	8.71	40,099
Sep 2015	10.90	−16.2%	12.35	13.99	10.10	50,265
Aug 2015	13.00	−12.2%	14.80	16.80	11.00	67,220
Jul 2015	14.80	+38.3%	11.30	17.35	10.61	84,816
Jun 2015	10.70	−27.5%	14.95	15.20	8.51	1,40,395
May 2015	14.76	−1.6%	15.00	16.50	13.00	34,248
Apr 2015	15.00	−1.3%	14.65	17.30	13.55	87,493
Mar 2015	15.20	−12.1%	16.50	17.35	13.00	1,93,706
Feb 2015	17.30	−11.5%	19.30	20.05	16.25	78,769
Jan 2015	19.55	+0.3%	18.55	21.40	17.65	1,69,332
Dec 2014	19.50	−25.9%	26.00	29.10	19.20	3,97,182
Nov 2014	26.30	+11.4%	24.75	30.60	23.10	2,76,766
Oct 2014	23.60	−2.7%	24.90	26.70	21.30	75,184
Sep 2014	24.25	+21.6%	20.90	29.60	19.60	7,32,642
Aug 2014	19.95	−21.9%	25.00	26.70	18.25	3,45,932
Jul 2014	25.55	−12.5%	26.50	33.00	24.00	6,86,533
Jun 2014	29.20	−16.6%	36.70	38.90	27.05	4,34,529
May 2014	35.00	−16.9%	43.50	49.00	31.00	7,69,947
Apr 2014	42.10	−7.0%	46.00	51.70	41.90	11,52,861
Mar 2014	45.25	+1.6%	45.00	50.80	42.90	10,38,412
Feb 2014	44.55	+16.9%	39.00	47.25	38.60	4,60,540
Jan 2014	38.10	+0.3%	39.75	41.45	36.00	4,32,108
Dec 2013	38.00	−9.1%	43.00	43.85	37.50	2,27,973
Nov 2013	41.80	−2.7%	42.10	44.00	37.50	1,77,495
Oct 2013	42.95	−0.6%	44.05	47.35	42.95	1,77,018
Sep 2013	43.20	+66.8%	26.80	48.55	25.75	3,67,605
Aug 2013	25.90	+4.9%	25.00	29.90	20.60	1,92,358
Jul 2013	24.70	+13.3%	22.00	26.05	18.15	2,65,761
Jun 2013	21.80	−31.4%	31.20	32.60	18.10	4,85,123
May 2013	31.80	−8.4%	34.90	37.30	28.30	3,70,135
Apr 2013	34.70	+7.6%	31.00	40.50	29.40	4,64,063
Mar 2013	32.25	−16.8%	39.95	42.45	31.15	1,26,126
Feb 2013	38.75	−15.8%	43.30	46.75	33.65	5,51,255
Jan 2013	46.00	−3.2%	46.25	51.00	40.05	1,06,257
Dec 2012	47.50	+6.1%	45.80	51.60	42.30	2,51,729
Nov 2012	44.75	−18.0%	56.00	58.80	42.75	5,27,584
Oct 2012	54.55	−28.0%	75.90	79.50	54.20	46,045
Sep 2012	75.75	−10.2%	86.75	86.90	71.50	24,758
Aug 2012	84.40	−5.7%	89.00	92.70	81.05	1,20,903
Jul 2012	89.50	+6.5%	88.00	94.00	86.05	2,55,674
Jun 2012	84.05	−10.7%	95.75	96.80	82.00	1,85,089
May 2012	94.10	+23.6%	77.70	98.80	66.15	8,05,760
Apr 2012	76.15	+2.2%	75.00	84.90	62.00	25,82,633
Mar 2012	74.50	−1.0%	75.00	93.90	70.00	13,36,301
Feb 2012	75.25	−6.8%	83.00	99.90	70.20	10,56,872
Jan 2012	80.70	−21.3%	97.45	99.85	76.90	7,20,950
Dec 2011	102.55	+13.0%	95.00	115.50	82.10	9,91,999
Nov 2011	90.75	−9.9%	96.20	103.75	74.00	3,01,102
Oct 2011	100.75	−0.2%	101.00	106.50	94.00	2,09,651
Sep 2011	100.95	+26.2%	84.00	110.00	76.45	2,45,786
Aug 2011	80.00	+33.7%	60.05	97.90	60.00	68,212
Jul 2011	59.85	−24.7%	80.00	80.00	57.25	64,608
Jun 2011	79.50	−10.0%	86.00	94.95	66.40	1,18,406
May 2011	88.30	+1.6%	84.00	92.75	72.20	59,793
Apr 2011	86.95	+3.9%	81.25	89.00	74.00	1,59,778
Mar 2011	83.70	+0.5%	83.75	92.00	77.00	3,52,637
Feb 2011	83.30	−9.9%	90.15	100.00	78.50	3,03,260
Jan 2011	92.50	−5.3%	97.00	112.85	80.00	1,57,567
Dec 2010	97.70	+13.5%	91.00	98.90	61.00	2,80,179
Nov 2010	86.05	−13.1%	104.10	109.90	75.35	2,60,860
Oct 2010	99.05	+7.4%	94.50	109.00	81.35	7,15,966
Sep 2010	92.25	−2.4%	97.70	107.40	88.30	5,31,071
Aug 2010	94.55	−1.0%	99.00	105.00	86.20	4,39,580
Jul 2010	95.55	+11.9%	87.00	107.70	85.00	6,89,628
Jun 2010	85.40	+19.4%	73.95	94.00	68.15	4,50,805
May 2010	71.50	−9.2%	78.15	90.95	62.75	3,13,445
Apr 2010	78.75	+32.4%	58.00	80.75	57.50	3,20,452
Mar 2010	59.50	−1.5%	63.40	79.00	56.55	1,42,952
Feb 2010	60.40	−35.4%	89.00	98.70	54.70	15,60,878
Jan 2010	93.45	−31.8%	143.95	143.95	93.45	9,02,194
Dec 2009	137.10	+5.5%	132.00	137.65	100.00	5,45,158
Nov 2009	130.00	−10.3%	151.50	151.50	120.40	1,43,177
Oct 2009	144.85	−9.0%	158.00	164.00	140.00	92,094
Sep 2009	159.25	−8.2%	179.50	179.50	142.50	1,37,026
Aug 2009	173.40	+19.9%	153.00	181.90	143.00	4,46,395
Jul 2009	144.65	+23.3%	105.90	144.65	82.20	2,30,450
Jun 2009	117.30	+2.0%	120.75	123.45	117.30	900
Apr 2009	115.00	+4.3%	115.00	116.00	114.60	200
Mar 2009	110.25	+8.2%	105.90	110.25	103.60	1,350
Feb 2009	101.90	+46.2%	71.50	101.90	71.50	850
Jan 2009	69.70	−14.0%	85.05	90.50	69.70	2,100
Dec 2008	81.00	+82.8%	46.50	81.00	42.05	3,850
Nov 2008	44.30	+40.4%	33.10	44.30	33.10	3,350
Oct 2008	31.55	+69.3%	19.55	31.55	19.55	550
Sep 2008	18.64	+87.7%	10.42	18.64	10.42	650
Aug 2008	9.93	+40.3%	7.43	9.93	7.43	350
Apr 2008	7.08	+4.2%	7.08	7.08	7.08	1,100
Dec 2007	6.79	+4.9%	6.79	6.79	6.79	3,000
Oct 2007	6.48	+10.2%	6.17	6.48	6.17	3,300
Sep 2007	5.88	–	5.60	5.88	5.60	900

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	14.78	14.78	14.78	14.78	14.78	8
27 Oct 2026	14.90	14.90	14.20	14.85	14.35	990
26 Oct 2026	14.60	14.90	14.50	14.90	14.69	760
22 Oct 2026	14.60	14.60	14.20	14.60	14.29	261
19 Oct 2026	14.36	14.70	13.65	14.60	–	94
16 Oct 2026	14.60	14.60	14.00	14.36	14.36	276
15 Oct 2026	14.33	14.60	14.25	14.60	–	45
14 Oct 2026	13.95	14.50	13.51	14.40	13.54	631
13 Oct 2026	14.37	14.50	14.21	14.21	–	85
12 Oct 2026	13.60	14.40	13.60	14.37	13.83	1,276
9 Oct 2026	13.60	13.80	13.60	13.80	13.72	774
8 Oct 2026	13.20	13.20	12.05	13.20	12.60	1,876
7 Oct 2026	12.70	13.80	12.64	12.66	12.65	2,927
6 Oct 2026	13.99	13.99	13.28	13.30	13.30	615
5 Oct 2026	14.20	14.20	12.90	13.97	12.99	251
1 Oct 2026	13.70	13.70	13.30	13.57	13.57	758
30 Sep 2026	13.89	13.99	13.20	13.89	–	24
29 Sep 2026	13.70	14.30	13.02	13.89	13.09	142
28 Sep 2026	13.70	13.70	13.70	13.70	13.70	222
22 Sep 2026	14.40	14.40	14.40	14.40	14.40	1
21 Sep 2026	14.60	14.60	13.68	14.49	14.32	381
17 Sep 2026	14.50	14.50	13.50	14.40	13.52	157

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Mediaone Global Entertainment bonus and split history

Ex-date	Event	Price factor	What happened
5 May 2022	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
12 Dec 2007	Bonus	0.1667	Holders received 5 bonus shares for every 1 held.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Any other event is noted and not adjusted for.