Meghna Infracon Infrastructure Limited (BOM:538668)
India · Delayed Price · Currency is INR 555.00
-17.65 (-3.08%)
At close: Mar 27, 2026
BOM:538668 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 576.90 | 576.90 | 543.00 | 555.00 | 555.00 | -3.08% | 88,882 |
| Mar 25, 2026 | 554.00 | 580.00 | 551.00 | 572.65 | 572.65 | 3.73% | 54,675 |
| Mar 24, 2026 | 559.80 | 562.90 | 545.00 | 552.05 | 552.05 | 0.16% | 24,018 |
| Mar 23, 2026 | 575.00 | 576.95 | 542.00 | 551.15 | 551.15 | -4.92% | 22,065 |
| Mar 20, 2026 | 515.00 | 600.00 | 501.50 | 579.70 | 579.70 | 14.91% | 100,281 |
| Mar 19, 2026 | 520.05 | 520.05 | 500.20 | 504.50 | 504.50 | -0.92% | 22,066 |
| Mar 18, 2026 | 530.00 | 530.00 | 500.00 | 509.20 | 509.20 | -1.59% | 27,342 |
| Mar 17, 2026 | 530.00 | 530.95 | 515.00 | 517.45 | 517.45 | -0.80% | 31,521 |
| Mar 16, 2026 | 531.90 | 576.90 | 510.10 | 521.60 | 521.60 | -0.61% | 28,348 |
| Mar 13, 2026 | 530.30 | 536.90 | 518.05 | 524.80 | 524.80 | -1.92% | 36,136 |
| Mar 12, 2026 | 546.95 | 546.95 | 531.25 | 535.05 | 535.05 | -0.46% | 25,334 |
| Mar 11, 2026 | 538.00 | 558.90 | 535.10 | 537.50 | 537.50 | 0.76% | 34,552 |
| Mar 10, 2026 | 530.00 | 538.80 | 523.00 | 533.45 | 533.45 | 2.43% | 30,850 |
| Mar 9, 2026 | 524.10 | 528.95 | 512.50 | 520.80 | 520.80 | -1.66% | 19,648 |
| Mar 6, 2026 | 538.70 | 544.35 | 517.00 | 529.60 | 529.60 | -0.40% | 44,091 |
| Mar 5, 2026 | 540.00 | 541.95 | 520.00 | 531.75 | 531.75 | -0.51% | 50,109 |
| Mar 4, 2026 | 560.00 | 568.20 | 524.25 | 534.50 | 534.50 | -5.29% | 63,941 |
| Mar 2, 2026 | 575.90 | 575.90 | 540.10 | 564.35 | 564.35 | -2.71% | 26,606 |
| Feb 27, 2026 | 592.00 | 592.00 | 575.10 | 580.05 | 580.05 | -1.20% | 61,119 |
| Feb 26, 2026 | 593.00 | 593.00 | 575.10 | 587.10 | 587.10 | -0.77% | 50,962 |
| Feb 25, 2026 | 587.00 | 599.00 | 572.10 | 591.65 | 591.65 | 0.73% | 29,056 |
| Feb 24, 2026 | 600.10 | 608.85 | 580.10 | 587.35 | 587.35 | -2.41% | 30,452 |
| Feb 23, 2026 | 611.95 | 614.95 | 598.00 | 601.85 | 601.85 | -1.65% | 28,288 |
| Feb 20, 2026 | 590.10 | 624.90 | 590.10 | 611.95 | 611.95 | 3.36% | 35,723 |
| Feb 19, 2026 | 594.15 | 610.00 | 585.10 | 592.05 | 592.05 | -2.12% | 31,716 |
| Feb 18, 2026 | 562.50 | 628.00 | 551.05 | 604.85 | 604.85 | 9.22% | 48,475 |
| Feb 17, 2026 | 568.50 | 571.45 | 550.10 | 553.80 | 553.80 | -0.66% | 33,957 |
| Feb 16, 2026 | 568.00 | 579.90 | 550.10 | 557.50 | 557.50 | -1.00% | 25,992 |
| Feb 13, 2026 | 569.90 | 569.90 | 562.00 | 563.15 | 563.15 | -0.42% | 39,113 |
| Feb 12, 2026 | 562.00 | 569.70 | 547.00 | 565.55 | 565.55 | 0.56% | 43,719 |
| Feb 11, 2026 | 570.10 | 570.80 | 560.05 | 562.40 | 562.40 | -0.14% | 38,970 |
| Feb 10, 2026 | 569.50 | 586.60 | 560.00 | 563.20 | 563.20 | 0.76% | 34,106 |
| Feb 9, 2026 | 568.00 | 568.70 | 555.00 | 558.95 | 558.95 | -1.04% | 37,366 |
| Feb 6, 2026 | 578.00 | 589.15 | 560.05 | 564.85 | 564.85 | 0.32% | 36,823 |
| Feb 5, 2026 | 565.90 | 572.85 | 560.05 | 563.05 | 563.05 | 1.10% | 32,188 |
| Feb 4, 2026 | 567.00 | 573.75 | 540.10 | 556.95 | 556.95 | -2.21% | 33,626 |
| Feb 3, 2026 | 571.95 | 611.50 | 563.05 | 569.55 | 569.55 | 0.57% | 51,896 |
| Feb 2, 2026 | 572.00 | 574.50 | 552.95 | 566.30 | 566.30 | 0.99% | 49,029 |
| Feb 1, 2026 | 560.30 | 576.95 | 560.00 | 560.75 | 560.75 | -0.34% | 18,354 |
| Jan 30, 2026 | 563.00 | 577.00 | 560.05 | 562.65 | 562.65 | -1.53% | 61,126 |
| Jan 29, 2026 | 586.00 | 590.00 | 564.00 | 571.40 | 571.40 | -1.93% | 32,497 |
| Jan 28, 2026 | 593.90 | 593.90 | 575.10 | 582.65 | 582.65 | -0.21% | 22,453 |
| Jan 27, 2026 | 586.50 | 607.00 | 570.10 | 583.85 | 583.85 | 0.66% | 25,235 |
| 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 |