Price Data Selection & Download
Filmcity Media Share Price All Time Records & Statistics (Jul 2024 - Oct 2026)
536 daily OHLCV records on BSE from July 2024 to Oct. 2026. For live price, key ratios and fundamentals, see FILME share price screener.
Share Price All Time High
₹5.98
November 22, 2024
BSE Exchange
Share Price All Time Low
₹1.04
September 02, 2026
BSE Exchange
Highest Volume Trading Day
729,991
September 30, 2024 • ₹3.89
BSE Exchange
Share Price History Data (Jul 2024 - Oct 2026)
FILME daily open, high, low, close and volume (OHLCV) on BSE — 186 records.
Total Records
186
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹1.60 | ₹1.60 | ₹1.50 | ₹1.56 | 16,894 |
| 2026-10-01 | ₹1.50 | ₹1.55 | ₹1.43 | ₹1.53 | 21,301 |
| 2026-09-30 | ₹1.50 | ₹1.52 | ₹1.50 | ₹1.50 | 4,994 |
| 2026-09-29 | ₹1.45 | ₹1.50 | ₹1.45 | ₹1.45 | 9,020 |
| 2026-09-28 | ₹1.51 | ₹1.55 | ₹1.45 | ₹1.49 | 24,092 |
| 2026-09-25 | ₹1.51 | ₹1.55 | ₹1.45 | ₹1.51 | 102,382 |
| 2026-09-24 | ₹1.52 | ₹1.60 | ₹1.51 | ₹1.51 | 15,757 |
| 2026-09-23 | ₹1.52 | ₹1.58 | ₹1.50 | ₹1.53 | 7,861 |
| 2026-09-22 | ₹1.52 | ₹1.52 | ₹1.45 | ₹1.52 | 115,197 |
| 2026-09-21 | ₹1.45 | ₹1.45 | ₹1.45 | ₹1.45 | 61,481 |
| 2026-09-18 | ₹1.35 | ₹1.39 | ₹1.31 | ₹1.39 | 27,149 |
| 2026-09-17 | ₹1.29 | ₹1.33 | ₹1.27 | ₹1.33 | 52,582 |
| 2026-09-16 | ₹1.27 | ₹1.27 | ₹1.18 | ₹1.27 | 334,697 |
| 2026-09-15 | ₹1.20 | ₹1.21 | ₹1.16 | ₹1.21 | 53,831 |
| 2026-09-11 | ₹1.15 | ₹1.16 | ₹1.08 | ₹1.16 | 170,639 |
| 2026-09-10 | ₹1.18 | ₹1.18 | ₹1.08 | ₹1.11 | 584,084 |
| 2026-09-09 | ₹1.17 | ₹1.18 | ₹1.09 | ₹1.13 | 44,634 |
| 2026-09-08 | ₹1.23 | ₹1.23 | ₹1.13 | ₹1.13 | 191,277 |
| 2026-09-07 | ₹1.19 | ₹1.19 | ₹1.09 | ₹1.18 | 441,981 |
| 2026-09-04 | ₹1.14 | ₹1.14 | ₹1.14 | ₹1.14 | 7,101 |
| 2026-09-03 | ₹1.09 | ₹1.09 | ₹1.07 | ₹1.09 | 105,600 |
| 2026-09-02 | ₹1.13 | ₹1.13 | ₹1.04 | ₹1.04 | 634,522 |
| 2026-09-01 | ₹1.14 | ₹1.14 | ₹1.07 | ₹1.09 | 17,343 |
| 2026-08-31 | ₹1.15 | ₹1.15 | ₹1.08 | ₹1.10 | 519,845 |
| 2026-08-28 | ₹1.18 | ₹1.19 | ₹1.13 | ₹1.13 | 625,420 |
| 2026-08-27 | ₹1.20 | ₹1.25 | ₹1.18 | ₹1.18 | 463,370 |
| 2026-08-26 | ₹1.31 | ₹1.33 | ₹1.24 | ₹1.24 | 307,391 |
| 2026-08-25 | ₹1.31 | ₹1.34 | ₹1.24 | ₹1.30 | 245,682 |
| 2026-08-24 | ₹1.34 | ₹1.34 | ₹1.22 | ₹1.30 | 376,159 |
| 2026-08-21 | ₹1.28 | ₹1.28 | ₹1.28 | ₹1.28 | 22,382 |
| 2026-08-20 | ₹1.19 | ₹1.22 | ₹1.18 | ₹1.22 | 141,254 |
| 2026-08-19 | ₹1.25 | ₹1.28 | ₹1.17 | ₹1.17 | 183,339 |
| 2026-08-18 | ₹1.28 | ₹1.28 | ₹1.16 | ₹1.22 | 232,497 |
| 2026-08-17 | ₹1.19 | ₹1.22 | ₹1.14 | ₹1.22 | 33,034 |
| 2026-08-14 | ₹1.23 | ₹1.29 | ₹1.17 | ₹1.17 | 196,168 |
| 2026-08-13 | ₹1.23 | ₹1.23 | ₹1.20 | ₹1.23 | 41,843 |
| 2026-08-12 | ₹1.27 | ₹1.27 | ₹1.18 | ₹1.18 | 325,734 |
| 2026-08-11 | ₹1.27 | ₹1.27 | ₹1.24 | ₹1.24 | 63,189 |
| 2026-08-10 | ₹1.42 | ₹1.42 | ₹1.30 | ₹1.30 | 29,858 |
| 2026-08-07 | ₹1.32 | ₹1.42 | ₹1.32 | ₹1.36 | 7,402 |
| 2026-08-06 | ₹1.41 | ₹1.48 | ₹1.35 | ₹1.38 | 111,687 |
| 2026-08-05 | ₹1.56 | ₹1.56 | ₹1.42 | ₹1.42 | 32,039 |
| 2026-08-04 | ₹1.60 | ₹1.60 | ₹1.46 | ₹1.49 | 42,856 |
| 2026-08-03 | ₹1.68 | ₹1.68 | ₹1.52 | ₹1.53 | 100,728 |
| 2026-07-31 | ₹1.50 | ₹1.63 | ₹1.49 | ₹1.60 | 56,032 |
| 2026-07-30 | ₹1.63 | ₹1.72 | ₹1.56 | ₹1.56 | 215,689 |
| 2026-07-29 | ₹1.71 | ₹1.79 | ₹1.63 | ₹1.64 | 261,598 |
| 2026-07-28 | ₹1.71 | ₹1.87 | ₹1.71 | ₹1.71 | 87,982 |
| 2026-07-27 | ₹1.88 | ₹1.88 | ₹1.79 | ₹1.79 | 121,035 |
| 2026-07-24 | ₹1.87 | ₹1.88 | ₹1.87 | ₹1.88 | 5,358 |
| 2026-07-23 | ₹1.87 | ₹1.90 | ₹1.87 | ₹1.90 | 8,320 |
| 2026-07-22 | ₹1.90 | ₹1.90 | ₹1.90 | ₹1.90 | 53,479 |
| 2026-07-21 | ₹1.93 | ₹1.98 | ₹1.93 | ₹1.93 | 51,215 |
| 2026-07-20 | ₹1.96 | ₹1.96 | ₹1.96 | ₹1.96 | 516 |
| 2026-07-17 | ₹1.93 | ₹1.99 | ₹1.93 | ₹1.99 | 108,799 |
| 2026-07-16 | ₹1.96 | ₹1.96 | ₹1.96 | ₹1.96 | 81,184 |
| 2026-07-15 | ₹2.08 | ₹2.08 | ₹2.00 | ₹2.00 | 40,951 |
| 2026-07-14 | ₹2.04 | ₹2.04 | ₹2.04 | ₹2.04 | 526 |
| 2026-07-13 | ₹2.10 | ₹2.10 | ₹2.08 | ₹2.08 | 148 |
| 2026-07-10 | ₹2.12 | ₹2.12 | ₹2.12 | ₹2.12 | 110,980 |
| 2026-07-09 | ₹2.08 | ₹2.08 | ₹2.08 | ₹2.08 | 13,146 |
| 2026-07-08 | ₹2.08 | ₹2.08 | ₹2.08 | ₹2.08 | 14,494 |
| 2026-07-07 | ₹2.12 | ₹2.12 | ₹2.12 | ₹2.12 | 54,250 |
| 2026-07-06 | ₹2.20 | ₹2.20 | ₹2.16 | ₹2.16 | 788 |
| 2026-07-03 | ₹2.20 | ₹2.20 | ₹2.20 | ₹2.20 | 100 |
| 2026-07-02 | ₹2.23 | ₹2.23 | ₹2.20 | ₹2.20 | 481 |
| 2026-07-01 | ₹2.23 | ₹2.23 | ₹2.23 | ₹2.23 | 101 |
| 2026-06-30 | ₹2.27 | ₹2.27 | ₹2.27 | ₹2.27 | 149 |
| 2026-06-29 | ₹2.31 | ₹2.31 | ₹2.31 | ₹2.31 | 1,797 |
| 2026-06-25 | ₹2.27 | ₹2.35 | ₹2.27 | ₹2.35 | 70,850 |
| 2026-06-24 | ₹2.31 | ₹2.32 | ₹2.31 | ₹2.31 | 58,575 |
| 2026-06-23 | ₹2.35 | ₹2.35 | ₹2.35 | ₹2.35 | 16,080 |
| 2026-06-22 | ₹2.30 | ₹2.31 | ₹2.30 | ₹2.31 | 15,983 |
| 2026-06-19 | ₹2.22 | ₹2.27 | ₹2.22 | ₹2.27 | 14,642 |
| 2026-06-18 | ₹2.07 | ₹2.17 | ₹2.01 | ₹2.17 | 11,197 |
| 2026-06-17 | ₹2.07 | ₹2.07 | ₹1.93 | ₹2.07 | 477,317 |
| 2026-06-16 | ₹1.98 | ₹1.98 | ₹1.98 | ₹1.98 | 10,035 |
| 2026-06-15 | ₹1.71 | ₹1.89 | ₹1.71 | ₹1.89 | 23,862 |
| 2026-06-12 | ₹1.72 | ₹1.80 | ₹1.66 | ₹1.80 | 3,108 |
| 2026-06-11 | ₹1.85 | ₹1.85 | ₹1.72 | ₹1.72 | 74,612 |
| 2026-06-10 | ₹1.90 | ₹1.99 | ₹1.81 | ₹1.81 | 42,740 |
| 2026-06-09 | ₹1.93 | ₹1.93 | ₹1.85 | ₹1.90 | 21,642 |
| 2026-06-08 | ₹1.90 | ₹1.99 | ₹1.83 | ₹1.84 | 9,871 |
| 2026-06-05 | ₹1.90 | ₹2.05 | ₹1.90 | ₹1.90 | 136,576 |
| 2026-06-04 | ₹2.00 | ₹2.10 | ₹2.00 | ₹2.00 | 98,613 |
| 2026-06-03 | ₹2.00 | ₹2.14 | ₹2.00 | ₹2.10 | 24,132 |
| 2026-06-02 | ₹2.10 | ₹2.16 | ₹1.96 | ₹2.10 | 18,294 |
| 2026-06-01 | ₹2.00 | ₹2.20 | ₹2.00 | ₹2.06 | 5,977 |
| 2026-05-29 | ₹2.10 | ₹2.11 | ₹2.10 | ₹2.10 | 2,308 |
| 2026-05-27 | ₹2.15 | ₹2.15 | ₹2.01 | ₹2.01 | 13,284 |
| 2026-05-26 | ₹2.11 | ₹2.29 | ₹2.11 | ₹2.11 | 45,934 |
| 2026-05-25 | ₹2.19 | ₹2.23 | ₹2.04 | ₹2.22 | 1,420 |
| 2026-05-22 | ₹2.25 | ₹2.25 | ₹2.08 | ₹2.14 | 1,470 |
| 2026-05-21 | ₹2.38 | ₹2.38 | ₹2.16 | ₹2.16 | 12,094 |
| 2026-05-20 | ₹2.18 | ₹2.28 | ₹2.08 | ₹2.27 | 9,635 |
| 2026-05-19 | ₹2.30 | ₹2.36 | ₹2.14 | ₹2.18 | 46,214 |
| 2026-05-18 | ₹2.37 | ₹2.45 | ₹2.25 | ₹2.25 | 24,917 |
| 2026-05-15 | ₹2.50 | ₹2.59 | ₹2.36 | ₹2.36 | 59,613 |
| 2026-05-14 | ₹2.48 | ₹2.48 | ₹2.48 | ₹2.48 | 1,137 |
| 2026-05-13 | ₹2.54 | ₹2.61 | ₹2.37 | ₹2.61 | 118,848 |
| 2026-05-12 | ₹2.27 | ₹2.49 | ₹2.27 | ₹2.49 | 78,663 |
| 2026-05-11 | ₹2.50 | ₹2.62 | ₹2.38 | ₹2.38 | 14,890 |
| 2026-05-08 | ₹2.55 | ₹2.55 | ₹2.50 | ₹2.50 | 225 |
| 2026-05-07 | ₹2.55 | ₹2.55 | ₹2.55 | ₹2.55 | 135 |
| 2026-05-06 | ₹2.60 | ₹2.60 | ₹2.60 | ₹2.60 | 652 |
| 2026-05-05 | ₹2.65 | ₹2.70 | ₹2.65 | ₹2.65 | 721 |
| 2026-05-04 | ₹2.75 | ₹2.75 | ₹2.70 | ₹2.70 | 1,255 |
| 2026-04-30 | ₹2.75 | ₹2.75 | ₹2.75 | ₹2.75 | 123 |
| 2026-04-29 | ₹2.80 | ₹2.80 | ₹2.80 | ₹2.80 | 309 |
| 2026-04-28 | ₹2.80 | ₹2.80 | ₹2.80 | ₹2.80 | 131 |
| 2026-04-27 | ₹2.80 | ₹2.80 | ₹2.80 | ₹2.80 | 311 |
| 2026-04-24 | ₹2.84 | ₹2.84 | ₹2.80 | ₹2.80 | 1,440 |
| 2026-04-23 | ₹2.83 | ₹2.83 | ₹2.83 | ₹2.83 | 5,250 |
| 2026-04-22 | ₹2.89 | ₹2.89 | ₹2.86 | ₹2.86 | 116 |
| 2026-04-21 | ₹2.91 | ₹2.91 | ₹2.91 | ₹2.91 | 300 |
| 2026-04-20 | ₹2.96 | ₹2.96 | ₹2.92 | ₹2.92 | 741 |
| 2026-04-17 | ₹3.00 | ₹3.00 | ₹2.97 | ₹2.97 | 1,231 |
| 2026-04-16 | ₹3.03 | ₹3.03 | ₹3.03 | ₹3.03 | 1,781 |
| 2026-04-15 | ₹3.15 | ₹3.15 | ₹3.09 | ₹3.09 | 1,662 |
| 2026-04-13 | ₹3.27 | ₹3.27 | ₹3.15 | ₹3.15 | 1,203 |
| 2026-04-10 | ₹3.21 | ₹3.21 | ₹3.21 | ₹3.21 | 348 |
| 2026-04-09 | ₹3.25 | ₹3.25 | ₹3.21 | ₹3.21 | 1,082 |
| 2026-04-08 | ₹3.14 | ₹3.25 | ₹3.14 | ₹3.25 | 31,342 |
| 2026-04-07 | ₹3.20 | ₹3.20 | ₹3.20 | ₹3.20 | 1,878 |
| 2026-04-06 | ₹3.26 | ₹3.26 | ₹3.14 | ₹3.26 | 79,510 |
| 2026-04-02 | ₹3.20 | ₹3.20 | ₹3.20 | ₹3.20 | 17,185 |
| 2026-04-01 | ₹3.14 | ₹3.14 | ₹3.14 | ₹3.14 | 1,542 |
| 2026-03-30 | ₹3.08 | ₹3.08 | ₹3.08 | ₹3.08 | 4,844 |
| 2026-03-27 | ₹2.98 | ₹3.02 | ₹2.98 | ₹3.02 | 10,848 |
| 2026-03-25 | ₹2.88 | ₹2.88 | ₹2.88 | ₹2.88 | 8,028 |
| 2026-03-24 | ₹2.75 | ₹2.75 | ₹2.75 | ₹2.75 | 601 |
| 2026-03-23 | ₹2.62 | ₹2.62 | ₹2.62 | ₹2.62 | 6,078 |
| 2026-03-20 | ₹2.50 | ₹2.50 | ₹2.40 | ₹2.50 | 36,941 |
| 2026-03-19 | ₹2.39 | ₹2.39 | ₹2.39 | ₹2.39 | 34,508 |
| 2026-03-18 | ₹2.28 | ₹2.28 | ₹2.28 | ₹2.28 | 837 |
| 2026-03-17 | ₹2.18 | ₹2.18 | ₹2.18 | ₹2.18 | 1,128 |
| 2026-03-16 | ₹2.08 | ₹2.08 | ₹2.08 | ₹2.08 | 116 |
| 2026-03-13 | ₹1.99 | ₹1.99 | ₹1.99 | ₹1.99 | 5,414 |
| 2026-03-11 | ₹1.90 | ₹1.90 | ₹1.90 | ₹1.90 | 292 |
| 2026-03-10 | ₹1.81 | ₹1.81 | ₹1.81 | ₹1.81 | 1,765 |
| 2026-03-09 | ₹1.78 | ₹1.78 | ₹1.70 | ₹1.73 | 428 |
| 2026-03-06 | ₹1.78 | ₹1.78 | ₹1.78 | ₹1.78 | 653 |
| 2026-03-05 | ₹1.75 | ₹1.77 | ₹1.75 | ₹1.77 | 1,855 |
| 2026-03-04 | ₹1.84 | ₹1.84 | ₹1.84 | ₹1.84 | 440 |
| 2026-03-02 | ₹1.92 | ₹1.92 | ₹1.84 | ₹1.84 | 277 |
| 2026-02-27 | ₹1.91 | ₹1.92 | ₹1.91 | ₹1.92 | 270 |
| 2026-02-26 | ₹2.19 | ₹2.19 | ₹2.00 | ₹2.00 | 1,161 |
| 2026-02-25 | ₹2.09 | ₹2.09 | ₹2.09 | ₹2.09 | 15 |
| 2026-02-24 | ₹2.21 | ₹2.21 | ₹2.10 | ₹2.10 | 5 |
| 2026-02-23 | ₹2.21 | ₹2.21 | ₹2.21 | ₹2.21 | 1,214 |
| 2026-02-20 | ₹2.10 | ₹2.32 | ₹2.10 | ₹2.32 | 354 |
| 2026-02-19 | ₹2.32 | ₹2.32 | ₹2.21 | ₹2.21 | 243 |
| 2026-02-18 | ₹2.30 | ₹2.32 | ₹2.30 | ₹2.32 | 2,283 |
| 2026-02-17 | ₹2.53 | ₹2.53 | ₹2.41 | ₹2.41 | 112 |
| 2026-02-16 | ₹2.41 | ₹2.54 | ₹2.41 | ₹2.53 | 6,380 |
| 2026-02-13 | ₹2.53 | ₹2.53 | ₹2.53 | ₹2.53 | 1,534 |
| 2026-02-12 | ₹2.55 | ₹2.66 | ₹2.55 | ₹2.66 | 15,869 |
| 2026-02-11 | ₹2.66 | ₹2.66 | ₹2.66 | ₹2.66 | 3,280 |
| 2026-02-10 | ₹2.94 | ₹2.94 | ₹2.80 | ₹2.80 | 2,209 |
| 2026-02-09 | ₹2.80 | ₹2.94 | ₹2.80 | ₹2.94 | 28,624 |
| 2026-02-06 | ₹2.80 | ₹2.80 | ₹2.80 | ₹2.80 | 50 |
| 2026-02-05 | ₹2.94 | ₹2.94 | ₹2.94 | ₹2.94 | 100 |
| 2026-02-04 | ₹3.09 | ₹3.09 | ₹3.09 | ₹3.09 | 550 |
| 2026-02-03 | ₹3.25 | ₹3.25 | ₹3.25 | ₹3.25 | 11 |
| 2026-02-02 | ₹3.42 | ₹3.42 | ₹3.42 | ₹3.42 | 796 |
| 2026-02-01 | ₹3.61 | ₹3.61 | ₹3.60 | ₹3.60 | 60,076 |
| 2026-01-30 | ₹3.78 | ₹3.78 | ₹3.78 | ₹3.78 | 178,558 |
| 2026-01-29 | ₹3.59 | ₹3.60 | ₹3.59 | ₹3.60 | 4,258 |
| 2026-01-28 | ₹3.43 | ₹3.43 | ₹3.43 | ₹3.43 | 10,613 |
| 2026-01-27 | ₹3.27 | ₹3.27 | ₹3.27 | ₹3.27 | 12,749 |
| 2026-01-23 | ₹3.00 | ₹3.12 | ₹3.00 | ₹3.12 | 11,660 |
| 2026-01-22 | ₹2.98 | ₹2.98 | ₹2.98 | ₹2.98 | 34,071 |
| 2026-01-21 | ₹2.84 | ₹2.84 | ₹2.84 | ₹2.84 | 60,621 |
| 2026-01-20 | ₹2.71 | ₹2.71 | ₹2.71 | ₹2.71 | 12,189 |
| 2026-01-19 | ₹2.59 | ₹2.59 | ₹2.59 | ₹2.59 | 26,646 |
| 2026-01-16 | ₹2.47 | ₹2.47 | ₹2.47 | ₹2.47 | 1,261 |
| 2026-01-14 | ₹2.36 | ₹2.59 | ₹2.36 | ₹2.59 | 5,543 |
| 2026-01-13 | ₹2.59 | ₹2.71 | ₹2.48 | ₹2.48 | 11,524 |
| 2026-01-12 | ₹2.58 | ₹2.59 | ₹2.58 | ₹2.59 | 6,186 |
| 2026-01-09 | ₹2.47 | ₹2.47 | ₹2.47 | ₹2.47 | 12,015 |
| 2026-01-08 | ₹2.36 | ₹2.36 | ₹2.30 | ₹2.36 | 4,089 |
| 2026-01-07 | ₹2.15 | ₹2.25 | ₹2.15 | ₹2.25 | 21,842 |
| 2026-01-06 | ₹2.00 | ₹2.15 | ₹2.00 | ₹2.15 | 35,044 |
| 2026-01-05 | ₹2.00 | ₹2.05 | ₹2.00 | ₹2.05 | 14,506 |
| 2026-01-02 | ₹1.95 | ₹1.96 | ₹1.95 | ₹1.96 | 1,230 |
| 2026-01-01 | ₹1.94 | ₹1.94 | ₹1.94 | ₹1.94 | 550 |
Filmcity Media Share Price Performance Analysis (Jul 2024 - Oct 2026)
FILME price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-19.59%
₹1.94 → ₹1.56
Year to Date
Price Volatility
29.89%
Medium Volatility
Year to Date
Average Daily Volume
58,364
Year to Date Average
BSE Exchange
Filmcity Media Share Price History – Frequently Asked Questions
Common questions about FILME historical data and records. Review FILME PE ratio trends to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Filmcity Media (FILME)?
The all-time high share price of Filmcity Media was ₹5.98 recorded on November 22, 2024 on the BSE exchange.
What is the all-time low share price of Filmcity Media (FILME)?
The all-time low share price of Filmcity Media was ₹1.04 recorded on September 02, 2026 on the BSE exchange.
How can I download FILME historical share price data?
You can download Filmcity Media historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for FILME shares?
The highest trading volume day for Filmcity Media was 729,991 shares traded on September 30, 2024 on the BSE exchange, with share price at ₹3.89.