Meghna Infracon Infrastructure Limited (BOM:538668)
India · Delayed Price · Currency is INR 548.15
-16.35 (-2.90%)
At close: Jan 21, 2026
BOM:538668 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 584.00 | 584.00 | 574.70 | 580.00 | 580.00 | -1.62% | 31,022 |
| Jan 22, 2026 | 557.00 | 628.50 | 557.00 | 589.55 | 589.55 | 7.55% | 50,318 |
| Jan 21, 2026 | 568.90 | 568.90 | 521.00 | 548.15 | 548.15 | -2.90% | 66,246 |
| Jan 20, 2026 | 587.50 | 593.35 | 560.05 | 564.50 | 564.50 | -3.07% | 25,124 |
| Jan 19, 2026 | 580.10 | 593.70 | 564.95 | 582.40 | 582.40 | -1.29% | 72,092 |
| Jan 16, 2026 | 596.65 | 596.65 | 582.45 | 590.00 | 590.00 | -0.35% | 41,402 |
| Jan 14, 2026 | 596.75 | 609.45 | 580.10 | 592.05 | 592.05 | 0.95% | 32,745 |
| Jan 13, 2026 | 598.90 | 599.00 | 582.55 | 586.50 | 586.50 | -1.20% | 31,939 |
| Jan 12, 2026 | 603.65 | 609.00 | 585.00 | 593.60 | 593.60 | 0.13% | 39,846 |
| Jan 9, 2026 | 611.95 | 611.95 | 591.00 | 592.85 | 592.85 | -2.42% | 37,161 |
| Jan 8, 2026 | 611.00 | 613.60 | 601.00 | 607.55 | 607.55 | -0.04% | 41,603 |
| Jan 7, 2026 | 613.90 | 617.50 | 591.00 | 607.80 | 607.80 | -0.34% | 48,577 |
| Jan 6, 2026 | 605.20 | 622.45 | 604.00 | 609.90 | 609.90 | -0.22% | 35,988 |
| Jan 5, 2026 | 623.90 | 623.90 | 606.10 | 611.25 | 611.25 | -1.93% | 21,286 |
| Jan 2, 2026 | 648.95 | 648.95 | 600.00 | 623.25 | 623.25 | -2.06% | 28,834 |
| Jan 1, 2026 | 643.95 | 643.95 | 630.00 | 636.35 | 636.35 | 0.27% | 28,250 |
| Dec 31, 2025 | 639.00 | 650.00 | 624.00 | 634.65 | 634.65 | 1.45% | 48,072 |
| Dec 30, 2025 | 612.40 | 635.00 | 610.05 | 625.60 | 625.60 | 0.70% | 64,102 |
| Dec 29, 2025 | 615.00 | 625.00 | 588.05 | 621.25 | 621.25 | 2.61% | 49,646 |
| Dec 26, 2025 | 615.45 | 628.90 | 600.00 | 605.45 | 605.45 | -1.62% | 30,902 |
| Dec 24, 2025 | 575.00 | 634.95 | 571.20 | 615.45 | 615.45 | 7.33% | 56,172 |
| Dec 23, 2025 | 564.00 | 579.00 | 557.95 | 573.40 | 573.40 | 1.52% | 31,303 |
| Dec 22, 2025 | 577.00 | 577.00 | 562.00 | 564.80 | 564.80 | -1.07% | 24,628 |
| Dec 19, 2025 | 576.70 | 576.70 | 561.60 | 570.90 | 570.90 | -0.16% | 21,884 |
| Dec 18, 2025 | 574.90 | 576.90 | 560.00 | 571.80 | 571.80 | 0.67% | 30,869 |
| Dec 17, 2025 | 570.05 | 579.00 | 560.00 | 568.00 | 568.00 | -0.57% | 42,478 |
| Dec 16, 2025 | 575.30 | 579.00 | 570.25 | 571.25 | 571.25 | -2.20% | 24,452 |
| Dec 15, 2025 | 578.95 | 589.45 | 550.10 | 584.10 | 584.10 | -0.92% | 45,701 |
| Dec 12, 2025 | 547.00 | 605.00 | 531.55 | 589.55 | 589.55 | 9.12% | 46,080 |
| Dec 11, 2025 | 533.95 | 549.00 | 520.40 | 540.30 | 540.30 | 1.76% | 39,384 |
| Dec 10, 2025 | 537.00 | 538.70 | 524.95 | 530.95 | 530.95 | 0.04% | 22,965 |
| Dec 9, 2025 | 526.00 | 533.85 | 525.75 | 530.75 | 530.75 | 0.20% | 38,462 |
| Dec 8, 2025 | 535.95 | 537.65 | 525.00 | 529.70 | 529.70 | -0.16% | 33,332 |
| Dec 5, 2025 | 541.00 | 541.45 | 522.65 | 530.55 | 530.55 | -1.96% | 27,635 |
| Dec 4, 2025 | 529.35 | 544.00 | 520.10 | 541.15 | 541.15 | 3.15% | 32,596 |
| Dec 3, 2025 | 526.00 | 544.00 | 520.05 | 524.60 | 524.60 | -0.26% | 33,349 |
| Dec 2, 2025 | 531.95 | 531.95 | 520.60 | 525.95 | 525.95 | 0.13% | 20,321 |
| Dec 1, 2025 | 529.90 | 532.75 | 520.15 | 525.25 | 525.25 | 0.64% | 24,416 |
| Nov 28, 2025 | 531.05 | 537.95 | 512.05 | 521.90 | 521.90 | -2.11% | 37,331 |
| Nov 27, 2025 | 540.00 | 548.80 | 530.05 | 533.15 | 533.15 | -1.52% | 36,537 |
| Nov 26, 2025 | 537.00 | 549.00 | 530.00 | 541.40 | 541.40 | 1.70% | 32,647 |
| Nov 25, 2025 | 532.00 | 538.90 | 531.50 | 532.35 | 532.35 | -0.60% | 25,874 |
| Nov 24, 2025 | 523.00 | 543.95 | 523.00 | 535.55 | 535.55 | 1.78% | 29,126 |
| Nov 21, 2025 | 537.40 | 537.40 | 520.05 | 526.20 | 526.20 | -1.64% | 25,965 |
| Nov 20, 2025 | 543.90 | 543.90 | 531.30 | 534.95 | 534.95 | -0.71% | 31,955 |
| Nov 19, 2025 | 548.00 | 548.00 | 534.95 | 538.75 | 538.75 | -0.54% | 42,932 |
| Nov 18, 2025 | 550.95 | 550.95 | 530.10 | 541.65 | 541.65 | -0.46% | 21,840 |
| Nov 17, 2025 | 531.55 | 549.00 | 531.55 | 544.15 | 544.15 | -0.42% | 29,071 |
| Nov 14, 2025 | 548.00 | 548.95 | 540.05 | 546.45 | 546.45 | 0.87% | 28,530 |
| Nov 13, 2025 | 547.80 | 548.90 | 540.00 | 541.75 | 541.75 | -0.43% | 33,745 |