Meghna Infracon Infrastructure Limited (BOM:538668)
India · Delayed Price · Currency is INR 782.40
-11.65 (-1.47%)
At close: May 29, 2026
BOM:538668 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 793.95 | 793.95 | 780.00 | 782.40 | 782.40 | -1.47% | 133,596 |
| May 27, 2026 | 791.00 | 802.00 | 785.95 | 794.05 | 794.05 | 0.54% | 121,157 |
| May 26, 2026 | 780.00 | 800.00 | 774.00 | 789.75 | 789.75 | 1.26% | 385,024 |
| May 25, 2026 | 768.75 | 784.35 | 766.95 | 779.90 | 779.90 | 1.69% | 173,204 |
| May 22, 2026 | 760.00 | 769.00 | 758.00 | 766.95 | 766.95 | 1.17% | 163,441 |
| May 21, 2026 | 749.90 | 760.00 | 745.00 | 758.10 | 758.10 | 1.53% | 161,706 |
| May 20, 2026 | 736.00 | 750.00 | 736.00 | 746.65 | 746.65 | 1.45% | 146,959 |
| May 19, 2026 | 749.90 | 749.90 | 729.80 | 736.00 | 736.00 | 0.80% | 94,352 |
| May 18, 2026 | 718.85 | 734.95 | 710.00 | 730.15 | 730.15 | 1.57% | 75,637 |
| May 15, 2026 | 725.00 | 727.90 | 716.05 | 718.85 | 718.85 | 0.15% | 66,698 |
| May 14, 2026 | 734.90 | 734.90 | 715.00 | 717.80 | 717.80 | 0.01% | 70,472 |
| May 13, 2026 | 740.00 | 740.00 | 716.05 | 717.70 | 717.70 | -0.27% | 62,190 |
| May 12, 2026 | 740.00 | 740.00 | 715.00 | 719.65 | 719.65 | -1.02% | 83,882 |
| May 11, 2026 | 751.90 | 751.90 | 727.00 | 727.05 | 727.05 | -0.19% | 76,365 |
| May 8, 2026 | 740.00 | 740.00 | 727.00 | 728.45 | 728.45 | -1.46% | 84,002 |
| May 7, 2026 | 746.00 | 760.00 | 739.00 | 739.25 | 739.25 | -1.41% | 104,420 |
| May 6, 2026 | 759.90 | 759.95 | 747.05 | 749.85 | 749.85 | -0.66% | 98,096 |
| May 5, 2026 | 765.00 | 780.00 | 742.70 | 754.80 | 754.80 | -1.44% | 74,155 |
| May 4, 2026 | 778.80 | 778.80 | 764.00 | 765.85 | 765.85 | -0.55% | 131,633 |
| Apr 30, 2026 | 765.15 | 772.00 | 762.00 | 770.05 | 770.05 | 0.68% | 124,599 |
| Apr 29, 2026 | 755.00 | 771.00 | 755.00 | 764.85 | 764.85 | 2.41% | 192,209 |
| Apr 28, 2026 | 734.90 | 755.00 | 730.00 | 746.85 | 746.85 | 2.19% | 153,618 |
| Apr 27, 2026 | 717.00 | 734.80 | 711.00 | 730.85 | 730.85 | 3.12% | 97,098 |
| Apr 24, 2026 | 712.15 | 714.95 | 708.00 | 708.75 | 708.75 | -0.61% | 51,713 |
| Apr 23, 2026 | 719.00 | 719.00 | 710.10 | 713.10 | 713.10 | 0.86% | 55,540 |
| Apr 22, 2026 | 717.25 | 749.00 | 701.15 | 707.00 | 707.00 | -0.04% | 66,792 |
| Apr 21, 2026 | 617.00 | 718.85 | 614.00 | 707.30 | 707.30 | 14.22% | 82,334 |
| Apr 20, 2026 | 631.85 | 631.85 | 603.85 | 619.25 | 619.25 | -0.27% | 51,582 |
| Apr 17, 2026 | 622.90 | 626.90 | 610.10 | 620.95 | 620.95 | 0.42% | 34,701 |
| Apr 16, 2026 | 623.90 | 623.90 | 617.00 | 618.35 | 618.35 | 0.32% | 57,495 |
| Apr 15, 2026 | 624.00 | 629.25 | 615.00 | 616.35 | 616.35 | 0.35% | 35,474 |
| Apr 13, 2026 | 630.00 | 635.40 | 592.00 | 614.20 | 614.20 | -3.44% | 36,197 |
| Apr 10, 2026 | 635.00 | 649.95 | 620.10 | 636.05 | 636.05 | 0.49% | 29,199 |
| Apr 9, 2026 | 619.00 | 655.00 | 550.10 | 632.95 | 632.95 | 4.06% | 62,922 |
| Apr 8, 2026 | 598.90 | 619.00 | 593.50 | 608.25 | 608.25 | 6.59% | 42,738 |
| Apr 7, 2026 | 542.95 | 589.95 | 536.05 | 570.65 | 570.65 | 6.40% | 66,902 |
| Apr 6, 2026 | 544.90 | 544.90 | 530.00 | 536.30 | 536.30 | -0.09% | 45,542 |
| Apr 2, 2026 | 550.00 | 550.00 | 525.00 | 536.80 | 536.80 | -1.41% | 61,067 |
| Apr 1, 2026 | 540.00 | 557.00 | 536.00 | 544.45 | 544.45 | 1.50% | 39,106 |
| Mar 30, 2026 | 559.05 | 570.00 | 530.10 | 536.40 | 536.40 | -3.35% | 28,628 |
| 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 |