Media Matrix Worldwide share price history

NSE: MMWLBSE: 512267EntertainmentSmall Cap

Media Matrix Worldwide Limited · Face value ₹1 · Listed Nov 1985

₹19.89₹0.43 (2.12%)BSE ₹19.76

Share price at the NSE close on 30 Oct 2026. Previous close ₹20.32.

30 Oct: open ₹19.51, high ₹21.15, low ₹19.50

52-week range of BSE trades to 30 Oct 2026

₹7.86Low, 27 Jan 2026₹24.00High, 15 Oct 2026

Under NSE's short-term additional surveillance, stage I, on the list for 30 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹2,253 Cr1,373rd largest listed
P/E: 257.74
P/B: 31.25
Dividend yield: Nonein the last 12 months
ROE: 8.4%
ROCE: 8.2%
Debt to equity: 2.20
Volume, NSE: 72,22064.1% delivered

Media Matrix Worldwide share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on NSE

Media Matrix Worldwide's share price is on record from 18 Mar 2013, when it closed at ₹1.83, to 30 Oct 2026. Its highest close was ₹28.36 on 6 Sep 2023 and its lowest ₹1.43 on 17 Apr 2013. Some closes are BSE's, on days NSE has none. Its trading goes back to 2 Jan 2007, but prices before 18 Mar 2013 are not shown: on 18 Mar 2013 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so farBSE close	19.89	+99.5%	23.17	8.50	9.85	24.00	7.86	4,60,35,212
2025BSE close	9.97	−38.0%	18.17	7.67	15.99	18.54	7.61	4,10,58,525
2024BSE close	16.08	−17.2%	25.75	15.10	19.77	27.50	14.11	10,11,53,637
2023BSE close	19.42	+58.7%	28.36	11.02	12.85	29.30	10.25	6,68,03,404
2022BSE close	12.24	−29.3%	17.45	8.05	16.50	18.05	7.85	2,55,83,512
2021BSE close	17.32	+246.4%	19.18	4.30	5.19	20.13	3.95	5,75,23,940
2020BSE close	5.00	+13.6%	6.01	2.60	4.50	6.19	2.26	86,60,329
2019BSE close	4.40	−1.1%	5.39	3.95	4.40	5.78	3.83	64,94,594
2018BSE close	4.45	−40.7%	7.99	4.30	7.84	7.99	3.71	41,15,601
2017BSE close	7.50	−14.7%	10.13	5.78	8.85	11.00	5.33	5,11,50,344
2016BSE close	8.79	+0.3%	11.03	7.40	9.50	12.80	6.60	10,68,60,753
2015BSE close	8.76	+34.8%	9.53	5.13	6.20	10.01	4.55	5,42,93,350
2014BSE close	6.50	+75.2%	7.70	2.72	3.89	8.30	2.57	5,66,40,753
2013BSE close	3.71	–	4.30	1.43	1.67	4.45	1.40	7,65,47,439

₹ 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. 2013 is from its first session, 18 Mar 2013.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	19.89	+34.2%	15.25	24.00	15.23	2,52,94,821
Sep 2026	14.82	+1.6%	14.72	15.78	12.59	7,54,631
Aug 2026	14.59	+6.3%	13.72	16.57	13.50	14,61,918
Jul 2026	13.73	+1.1%	12.92	14.88	12.56	6,40,847
Jun 2026	13.58	−1.7%	14.42	14.51	12.13	7,14,193
May 2026	13.82	+31.0%	9.02	16.34	9.02	57,35,727
Apr 2026BSE close	10.55	+22.5%	8.63	11.30	8.63	40,08,036
Mar 2026BSE close	8.61	−16.8%	10.11	12.00	8.50	55,70,248
Feb 2026BSE close	10.35	+21.8%	9.09	11.30	8.29	9,71,377
Jan 2026BSE close	8.50	−14.7%	9.85	10.42	7.86	8,83,414
Dec 2025BSE close	9.97	−15.2%	11.63	12.55	9.00	7,64,515
Nov 2025BSE close	11.76	−6.1%	12.49	14.50	11.16	11,07,830
Oct 2025BSE close	12.52	+18.9%	10.33	14.25	10.33	14,18,360
Sep 2025BSE close	10.53	−17.6%	13.68	14.83	10.41	26,36,264
Aug 2025BSE close	12.78	−16.7%	15.73	16.94	12.54	37,35,877
Jul 2025BSE close	15.34	−3.0%	15.50	18.54	14.31	18,52,321
Jun 2025BSE close	15.81	+21.1%	13.71	18.17	13.71	95,95,133
May 2025BSE close	13.06	+44.5%	9.04	13.06	8.46	84,68,367
Apr 2025BSE close	9.04	+11.1%	8.36	9.78	7.61	7,25,479
Mar 2025BSE close	8.14	−25.9%	10.71	11.54	7.90	80,68,102
Feb 2025BSE close	10.98	−20.2%	14.26	14.44	10.36	12,20,002
Jan 2025BSE close	13.76	−14.4%	15.99	16.70	13.25	14,66,275
Dec 2024BSE close	16.08	−18.1%	20.60	20.60	16.08	75,59,449
Nov 2024BSE close	19.63	−1.5%	19.55	21.95	18.25	34,37,158
Oct 2024BSE close	19.92	−13.7%	23.67	24.35	18.41	1,40,19,040
Sep 2024BSE close	23.08	+47.8%	16.00	27.50	14.90	3,93,32,123
Aug 2024BSE close	15.62	−10.0%	17.36	17.59	14.11	23,68,802
Jul 2024BSE close	17.36	−3.6%	18.24	18.90	16.00	28,57,702
Jun 2024BSE close	18.01	+12.6%	16.31	20.75	15.10	1,34,77,246
May 2024BSE close	15.99	−11.1%	18.30	19.28	15.61	30,10,228
Apr 2024BSE close	17.98	+8.6%	17.29	20.25	16.26	28,05,588
Mar 2024BSE close	16.55	−18.0%	19.51	20.93	14.60	51,32,449
Feb 2024BSE close	20.18	−16.4%	24.55	24.55	19.50	24,24,154
Jan 2024BSE close	24.13	+24.3%	19.77	25.60	18.12	47,29,698
Dec 2023BSE close	19.42	−6.4%	21.15	21.15	18.14	13,64,568
Nov 2023BSE close	20.75	+1.1%	20.93	23.00	19.25	9,56,530
Oct 2023BSE close	20.52	−16.1%	24.55	25.50	19.13	9,84,077
Sep 2023BSE close	24.46	+28.5%	19.04	29.30	18.81	98,15,846
Aug 2023BSE close	19.04	+51.5%	12.89	21.65	12.41	2,15,64,253
Jul 2023BSE close	12.57	+3.3%	12.20	13.94	12.05	21,90,156
Jun 2023BSE close	12.17	+1.4%	12.00	13.50	11.55	20,71,879
May 2023BSE close	12.00	−1.2%	12.15	12.49	11.00	23,36,527
Apr 2023BSE close	12.15	+1.4%	11.75	13.00	11.50	23,93,622
Mar 2023BSE close	11.98	−0.7%	11.85	12.88	10.25	37,04,542
Feb 2023BSE close	12.06	−6.5%	13.20	13.39	11.60	1,44,67,010
Jan 2023BSE close	12.90	+5.4%	12.85	15.60	11.52	49,54,394
Dec 2022BSE close	12.24	+32.9%	9.30	12.24	9.01	69,21,992
Nov 2022BSE close	9.21	−6.6%	10.16	10.25	9.00	7,87,909
Oct 2022BSE close	9.86	−10.8%	11.41	11.41	9.07	7,72,058
Sep 2022BSE close	11.05	+6.7%	10.87	15.85	10.02	33,01,053
Aug 2022BSE close	10.36	+23.2%	8.80	10.36	7.95	11,11,577
Jul 2022BSE close	8.41	−2.8%	8.74	9.35	8.29	5,30,749
Jun 2022BSE close	8.65	−14.2%	10.00	10.60	7.85	5,31,804
May 2022BSE close	10.08	−15.8%	12.44	12.44	9.15	8,23,326
Apr 2022BSE close	11.97	+3.6%	11.80	14.29	11.29	20,35,145
Mar 2022BSE close	11.55	+0.5%	11.75	14.64	10.77	14,54,899
Feb 2022BSE close	11.49	−20.2%	13.75	15.10	10.75	16,61,235
Jan 2022BSE close	14.40	−16.9%	16.50	18.05	13.05	56,51,765
Dec 2021BSE close	17.32	+112.3%	7.78	20.13	7.78	95,61,389
Nov 2021BSE close	8.16	−4.3%	8.40	9.50	7.76	18,80,485
Oct 2021BSE close	8.53	+8.2%	7.52	9.81	6.90	33,75,548
Sep 2021BSE close	7.88	+30.9%	5.95	8.99	5.81	51,87,189
Aug 2021BSE close	6.02	−15.0%	7.25	7.29	5.36	32,55,474
Jul 2021BSE close	7.08	−11.8%	8.00	9.00	6.90	84,60,277
Jun 2021BSE close	8.03	+57.8%	5.10	8.97	4.85	1,29,52,987
May 2021BSE close	5.09	+12.9%	4.64	5.35	3.95	40,13,360
Apr 2021BSE close	4.51	−5.5%	4.90	4.99	4.00	6,96,446
Mar 2021BSE close	4.77	−0.6%	4.95	5.24	4.02	8,34,558
Feb 2021BSE close	4.80	−9.9%	5.60	5.89	4.55	9,23,738
Jan 2021BSE close	5.33	+6.6%	5.19	6.60	4.90	63,82,489
Dec 2020BSE close	5.00	−0.8%	5.44	5.44	4.61	28,13,922
Nov 2020BSE close	5.04	+3.9%	4.99	5.49	4.65	5,04,672
Oct 2020BSE close	4.85	−0.4%	4.89	5.20	4.46	4,25,358
Sep 2020BSE close	4.87	+1.5%	4.98	5.15	4.15	4,01,009
Aug 2020BSE close	4.80	+9.1%	4.39	5.56	4.18	3,11,529
Jul 2020BSE close	4.40	−22.7%	5.97	6.19	4.01	3,36,939
Jun 2020BSE close	5.69	+71.9%	3.15	5.86	3.15	11,90,595
May 2020BSE close	3.31	+14.5%	2.98	3.80	2.69	1,69,211
Apr 2020BSE close	2.89	−23.3%	3.70	3.99	2.50	1,82,672
Mar 2020BSE close	3.77	−9.2%	3.71	4.25	2.26	4,74,332
Feb 2020BSE close	4.15	−2.4%	4.46	4.55	3.61	4,09,720
Jan 2020BSE close	4.25	−3.4%	4.50	4.77	3.80	14,40,370
Dec 2019BSE close	4.40	+10.0%	4.02	4.70	3.90	3,63,436
Nov 2019BSE close	4.00	−5.7%	4.07	4.60	3.90	5,82,015
Oct 2019BSE close	4.24	−4.5%	4.22	4.50	3.83	4,26,883
Sep 2019BSE close	4.44	+1.8%	4.30	4.59	3.84	10,40,986
Aug 2019BSE close	4.36	−5.2%	4.37	4.55	3.96	6,10,114
Jul 2019BSE close	4.60	−3.4%	4.74	4.80	3.89	2,54,709
Jun 2019BSE close	4.76	+7.2%	4.74	4.80	4.15	9,97,554
May 2019BSE close	4.44	−5.1%	4.60	4.94	4.01	9,84,123
Apr 2019BSE close	4.68	−11.9%	5.35	5.70	3.92	68,722
Mar 2019BSE close	5.31	+15.4%	4.30	5.78	4.30	2,54,899
Feb 2019BSE close	4.60	−2.1%	4.70	4.78	4.23	3,48,965
Jan 2019BSE close	4.70	+5.6%	4.40	4.80	4.40	5,62,188
Dec 2018BSE close	4.45	−3.1%	4.40	4.75	4.13	4,70,388
Nov 2018BSE close	4.59	+6.7%	4.10	4.94	4.05	1,60,841
Oct 2018BSE close	4.30	−6.5%	4.70	5.00	4.16	2,90,175
Sep 2018BSE close	4.60	−1.1%	4.65	5.40	4.10	3,36,677
Aug 2018BSE close	4.65	−4.5%	4.51	5.25	4.11	2,04,986
Jul 2018BSE close	4.87	−3.4%	5.25	5.44	4.41	6,33,146
Jun 2018BSE close	5.04	+1.8%	4.95	5.89	4.15	5,61,537
May 2018BSE close	4.95	+12.5%	4.40	5.60	4.05	3,13,623
Apr 2018BSE close	4.40	−21.6%	5.89	6.00	3.71	8,93,438
Feb 2018BSE close	5.61	−9.5%	6.50	6.50	5.06	1,00,953
Jan 2018BSE close	6.20	−17.3%	7.84	7.99	5.66	1,49,837
Dec 2017BSE close	7.50	+11.1%	7.00	7.70	6.19	23,37,453
Nov 2017BSE close	6.75	−12.9%	7.75	7.75	6.35	2,45,557
Oct 2017BSE close	7.75	−0.8%	8.20	8.90	7.50	12,74,643
Sep 2017BSE close	7.81	+30.0%	6.44	7.81	5.36	24,98,581
Aug 2017BSE close	6.01	−15.4%	7.39	7.40	5.33	2,67,715
Jul 2017BSE close	7.10	0.0%	7.00	8.25	5.75	7,62,598
Jun 2017BSE close	7.10	−2.5%	7.35	8.30	6.72	2,36,60,491
May 2017BSE close	7.28	−5.0%	7.65	8.39	6.70	17,28,342
Apr 2017BSE close	7.66	−2.5%	8.00	8.35	7.00	16,25,770
Mar 2017BSE close	7.86	−17.0%	9.45	9.48	7.50	72,27,454
Feb 2017BSE close	9.47	−0.3%	9.68	10.60	9.00	71,42,756
Jan 2017BSE close	9.50	+8.1%	8.85	11.00	7.77	23,78,984
Dec 2016BSE close	8.79	+15.2%	7.70	9.10	7.30	8,05,255
Nov 2016BSE close	7.63	−16.5%	9.99	9.99	6.60	11,17,577
Oct 2016BSE close	9.14	+2.1%	9.85	9.85	8.50	22,46,806
Sep 2016BSE close	8.95	−9.3%	10.00	11.73	8.00	26,67,876
Aug 2016BSE close	9.87	−9.7%	11.05	12.80	9.30	27,46,506
Jul 2016BSE close	10.93	+21.2%	9.30	11.11	8.50	1,55,95,294
Jun 2016BSE close	9.02	0.0%	9.65	10.00	8.25	1,33,57,944
May 2016BSE close	9.02	+10.0%	8.01	10.50	8.01	71,53,833
Apr 2016BSE close	8.20	+2.8%	8.24	9.40	7.71	6,40,707
Mar 2016BSE close	7.98	−10.7%	8.90	9.39	7.78	9,28,036
Feb 2016BSE close	8.94	+2.1%	8.80	10.30	7.60	5,74,35,886
Jan 2016BSE close	8.76	0.0%	9.50	9.50	8.10	21,65,033
Dec 2015BSE close	8.76	−0.5%	9.45	9.97	8.41	13,26,895
Nov 2015BSE close	8.80	+2.6%	8.85	9.48	6.90	22,50,696
Oct 2015BSE close	8.58	+4.3%	8.15	10.01	7.60	40,10,388
Sep 2015BSE close	8.23	+36.9%	5.61	8.50	5.52	25,10,784
Aug 2015BSE close	6.01	−0.2%	5.71	6.99	4.55	19,89,019
Jul 2015BSE close	6.02	−7.2%	6.49	7.50	5.81	12,56,309
Jun 2015BSE close	6.49	+10.0%	5.83	6.55	4.65	29,07,407
May 2015BSE close	5.90	−1.8%	5.10	6.15	4.90	24,15,001
Apr 2015BSE close	6.01	+0.5%	5.95	6.40	4.78	48,36,069
Mar 2015BSE close	5.98	−0.3%	6.00	6.30	5.61	2,79,95,646
Feb 2015BSE close	6.00	+0.2%	5.99	6.65	5.10	19,13,125
Jan 2015BSE close	5.99	−7.8%	6.20	7.40	5.50	8,82,011
Dec 2014	6.50	−7.1%	6.75	7.35	6.10	7,42,771
Nov 2014	7.00	−2.8%	7.40	8.30	6.55	13,42,161
Oct 2014	7.20	+15.2%	6.00	7.40	5.95	4,02,054
Sep 2014	6.25	+3.3%	6.25	7.80	5.35	28,33,456
Aug 2014	6.05	+21.0%	4.80	6.05	4.40	12,68,521
Jul 2014	5.00	+33.3%	3.90	5.15	3.90	2,83,480
Jun 2014	3.75	+17.2%	3.20	4.20	3.05	4,09,579
May 2014	3.20	−3.0%	3.40	3.40	2.85	17,071
Apr 2014	3.30	+1.5%	3.40	3.75	3.25	43,868
Mar 2014BSE close	3.25	+19.5%	2.79	4.02	2.57	4,81,19,402
Feb 2014BSE close	2.72	−22.5%	3.70	3.93	2.72	3,48,486
Jan 2014BSE close	3.51	−5.4%	3.89	4.01	3.06	8,29,904
Dec 2013BSE close	3.71	−6.3%	4.05	4.45	3.70	20,04,869
Nov 2013BSE close	3.96	+7.9%	3.68	4.06	3.50	9,01,290
Oct 2013BSE close	3.67	−0.5%	3.70	4.09	3.40	9,65,696
Sep 2013BSE close	3.69	+35.7%	2.68	4.16	2.66	30,91,454
Aug 2013BSE close	2.72	−1.4%	2.67	2.97	2.61	14,92,728
Jul 2013BSE close	2.76	−5.8%	2.93	3.07	2.65	50,30,564
Jun 2013BSE close	2.93	+1.0%	3.00	3.25	2.36	5,73,83,021
May 2013BSE close	2.90	+46.5%	2.07	3.03	2.04	46,02,300
Apr 2013BSE close	1.98	+26.9%	1.56	1.98	1.40	8,29,568
Mar 2013BSE close	1.56	–	1.67	2.01	1.56	2,45,949

₹ 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	Delivery
30 Oct 2026	19.51	21.15	19.50	19.89	20.52	72,220	64.1%
29 Oct 2026	22.00	22.00	20.11	20.32	21.00	40,610	51.0%
28 Oct 2026	21.29	21.99	20.60	21.16	21.01	78,044	74.8%
27 Oct 2026	21.89	21.89	20.81	21.68	21.49	1,48,377	61.8%
26 Oct 2026	19.04	20.89	18.91	20.89	19.50	1,23,470	76.7%
23 Oct 2026	20.83	20.83	19.79	19.90	19.84	2,43,949	90.5%
22 Oct 2026	21.20	21.35	20.83	20.83	20.88	2,22,161	47.6%
21 Oct 2026	23.99	23.99	21.92	21.92	22.20	1,49,327	62.0%
19 Oct 2026	23.40	23.94	22.61	23.07	23.51	7,69,248	82.3%
16 Oct 2026	21.33	23.12	21.01	22.80	21.64	15,36,440	86.9%
15 Oct 2026	23.89	23.89	22.02	22.02	22.25	6,24,702	80.0%
14 Oct 2026	23.23	24.00	21.92	23.17	23.24	41,70,758	90.9%
13 Oct 2026	23.35	23.75	21.78	23.01	22.83	54,23,575	61.9%
12 Oct 2026	21.71	23.00	21.00	22.92	22.72	45,02,487	79.2%
9 Oct 2026	19.99	21.60	17.81	21.04	21.11	50,52,991	74.9%
8 Oct 2026	19.78	19.78	19.00	19.77	19.72	15,19,214	76.7%
7 Oct 2026	17.99	17.99	17.99	17.99	17.99	23,177	100.0%
6 Oct 2026	17.14	17.14	17.14	17.14	17.14	44,579	100.0%
5 Oct 2026	16.33	16.33	16.32	16.33	16.33	1,20,682	100.0%
1 Oct 2026	15.25	15.56	15.23	15.56	15.55	4,28,810	100.0%
30 Sep 2026	14.82	14.82	14.02	14.82	14.79	28,234	90.3%
29 Sep 2026	14.90	14.90	13.99	14.12	14.24	4,355	86.0%

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.

Ex-date	Event	Price factor	What happened
18 Mar 2013	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
18 Mar 2013	Price move	–	A corporate action went ex within three days of this move (Right Issue of Equity Shares, ex-date 18 Mar 2013), and its terms do not account for the move. Earlier prices are not shown.

Where an event has no factor that can be worked out, the chart leaves out the closes before it. Any other event is noted and not adjusted for.