Meghna Infracon Infrastructure Limited (BOM:538668)
India · Delayed Price · Currency is INR 676.60
-4.10 (-0.60%)
At close: Oct 1, 2026
BOM:538668 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 687.45 | 687.50 | 663.00 | 676.60 | 676.60 | -0.60% | 21,532 |
| Sep 30, 2026 | 697.00 | 699.85 | 675.00 | 680.70 | 680.70 | -1.94% | 41,544 |
| Sep 29, 2026 | 696.05 | 703.45 | 675.00 | 694.15 | 694.15 | 0.92% | 20,318 |
| Sep 28, 2026 | 712.00 | 712.00 | 685.00 | 687.85 | 687.85 | -2.25% | 30,960 |
| Sep 25, 2026 | 705.05 | 716.00 | 698.00 | 703.70 | 703.70 | -0.09% | 16,978 |
| Sep 24, 2026 | 699.05 | 708.00 | 696.00 | 704.30 | 704.30 | 0.99% | 18,714 |
| Sep 23, 2026 | 719.95 | 719.95 | 690.05 | 697.40 | 697.40 | -1.89% | 38,975 |
| Sep 22, 2026 | 709.15 | 717.80 | 700.00 | 710.80 | 710.80 | 1.24% | 36,404 |
| Sep 21, 2026 | 716.95 | 716.95 | 700.00 | 702.10 | 702.10 | -0.84% | 32,421 |
| Sep 18, 2026 | 700.90 | 714.50 | 691.00 | 708.05 | 708.05 | 2.62% | 35,808 |
| Sep 17, 2026 | 668.00 | 691.40 | 658.00 | 689.95 | 689.95 | 3.79% | 56,554 |
| Sep 16, 2026 | 679.00 | 703.90 | 646.00 | 665.00 | 664.75 | -0.15% | 37,291 |
| Sep 15, 2026 | 687.95 | 693.95 | 661.00 | 666.00 | 665.75 | -1.73% | 40,184 |
| Sep 11, 2026 | 698.05 | 701.85 | 670.35 | 677.70 | 677.45 | -1.86% | 33,213 |
| Sep 10, 2026 | 699.00 | 717.45 | 677.20 | 690.55 | 690.29 | 0.25% | 27,948 |
| Sep 9, 2026 | 708.45 | 717.00 | 668.00 | 688.85 | 688.59 | -2.25% | 51,355 |
| Sep 8, 2026 | 717.50 | 725.50 | 700.00 | 704.70 | 704.44 | -0.59% | 33,212 |
| Sep 7, 2026 | 726.00 | 734.35 | 708.00 | 708.85 | 708.58 | -1.33% | 27,129 |
| Sep 4, 2026 | 722.00 | 722.50 | 710.00 | 718.40 | 718.13 | -0.23% | 26,796 |
| Sep 3, 2026 | 727.50 | 736.95 | 712.50 | 720.05 | 719.78 | -0.41% | 34,011 |
| Sep 2, 2026 | 726.00 | 727.95 | 712.00 | 723.00 | 722.73 | 0.13% | 16,409 |
| Sep 1, 2026 | 720.00 | 725.40 | 713.00 | 722.05 | 721.78 | 1.63% | 18,585 |
| Aug 31, 2026 | 703.35 | 734.80 | 690.00 | 710.45 | 710.18 | 0.07% | 30,692 |
| Aug 28, 2026 | 724.00 | 727.90 | 690.00 | 709.95 | 709.68 | -1.02% | 26,415 |
| Aug 27, 2026 | 721.00 | 742.65 | 715.00 | 717.30 | 717.03 | -1.81% | 28,905 |
| Aug 26, 2026 | 720.80 | 735.00 | 720.00 | 730.55 | 730.28 | 1.18% | 27,735 |
| Aug 25, 2026 | 710.15 | 735.00 | 702.95 | 722.05 | 721.78 | 1.79% | 28,786 |
| Aug 24, 2026 | 713.35 | 715.00 | 704.00 | 709.35 | 709.08 | 0.48% | 20,672 |
| Aug 21, 2026 | 716.00 | 719.85 | 701.00 | 705.95 | 705.68 | -0.51% | 25,929 |
| Aug 20, 2026 | 711.90 | 714.00 | 691.00 | 709.55 | 709.28 | 0.70% | 16,973 |
| Aug 19, 2026 | 710.00 | 719.50 | 686.55 | 704.60 | 704.34 | -0.58% | 15,962 |
| Aug 18, 2026 | 708.90 | 717.00 | 699.00 | 708.70 | 708.43 | 2.07% | 27,170 |
| Aug 17, 2026 | 692.50 | 713.90 | 690.00 | 694.30 | 694.04 | 1.89% | 36,473 |
| Aug 14, 2026 | 686.70 | 704.90 | 641.00 | 681.40 | 681.14 | -0.77% | 89,522 |
| Aug 13, 2026 | 706.40 | 717.95 | 675.00 | 686.70 | 686.44 | -3.42% | 62,023 |
| Aug 12, 2026 | 719.05 | 719.85 | 707.85 | 711.05 | 710.78 | -0.39% | 47,649 |
| Aug 11, 2026 | 714.00 | 719.95 | 706.00 | 713.80 | 713.53 | 0.89% | 44,658 |
| Aug 10, 2026 | 706.00 | 720.95 | 695.60 | 707.50 | 707.23 | -0.24% | 51,013 |
| Aug 7, 2026 | 712.95 | 720.90 | 690.10 | 709.20 | 708.93 | -0.66% | 67,902 |
| Aug 6, 2026 | 726.05 | 727.35 | 705.35 | 713.90 | 713.63 | -0.83% | 51,787 |
| Aug 5, 2026 | 741.95 | 747.85 | 716.40 | 719.85 | 719.58 | -2.21% | 42,481 |
| Aug 4, 2026 | 741.05 | 742.00 | 730.15 | 736.10 | 735.82 | -0.11% | 51,028 |
| Aug 3, 2026 | 724.05 | 751.90 | 724.05 | 736.90 | 736.62 | 0.86% | 46,550 |
| Jul 31, 2026 | 732.45 | 737.65 | 725.00 | 730.60 | 730.33 | 0.59% | 71,908 |
| Jul 30, 2026 | 739.90 | 739.90 | 721.15 | 726.30 | 726.03 | -1.03% | 57,762 |
| Jul 29, 2026 | 730.95 | 740.95 | 720.50 | 733.85 | 733.57 | 1.44% | 64,441 |
| Jul 28, 2026 | 744.00 | 748.80 | 716.05 | 723.45 | 723.18 | -1.43% | 91,128 |
| Jul 27, 2026 | 727.85 | 737.80 | 715.10 | 733.95 | 733.67 | 1.35% | 43,165 |
| Jul 24, 2026 | 726.05 | 727.85 | 720.00 | 724.20 | 723.93 | -0.03% | 40,181 |
| Jul 23, 2026 | 727.50 | 734.95 | 715.00 | 724.40 | 724.13 | 0.47% | 70,213 |