Meghna Infracon Infrastructure Limited (BOM:538668)
India · Delayed Price · Currency is INR 730.60
+4.30 (0.59%)
At close: Jul 31, 2026
BOM:538668 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 732.45 | 737.65 | 725.00 | 730.60 | 730.60 | 0.59% | 71,908 |
| Jul 30, 2026 | 739.90 | 739.90 | 721.15 | 726.30 | 726.30 | -1.03% | 57,762 |
| Jul 29, 2026 | 730.95 | 740.95 | 720.50 | 733.85 | 733.85 | 1.44% | 64,441 |
| Jul 28, 2026 | 744.00 | 748.80 | 716.05 | 723.45 | 723.45 | -1.43% | 91,128 |
| Jul 27, 2026 | 727.85 | 737.80 | 715.10 | 733.95 | 733.95 | 1.35% | 43,165 |
| Jul 24, 2026 | 726.05 | 727.85 | 720.00 | 724.20 | 724.20 | -0.03% | 40,181 |
| Jul 23, 2026 | 727.50 | 734.95 | 715.00 | 724.40 | 724.40 | 0.47% | 70,213 |
| Jul 22, 2026 | 764.90 | 764.95 | 718.00 | 721.00 | 721.00 | -5.30% | 89,281 |
| Jul 21, 2026 | 761.10 | 775.00 | 750.00 | 761.35 | 761.35 | 0.54% | 82,202 |
| Jul 20, 2026 | 740.00 | 777.00 | 731.25 | 757.25 | 757.25 | 2.19% | 96,256 |
| Jul 17, 2026 | 731.00 | 749.70 | 727.50 | 741.05 | 741.05 | 0.88% | 47,511 |
| Jul 16, 2026 | 734.00 | 749.65 | 725.10 | 734.60 | 734.60 | 0.07% | 74,990 |
| Jul 15, 2026 | 742.95 | 749.50 | 721.00 | 734.05 | 734.05 | -0.77% | 47,751 |
| Jul 14, 2026 | 754.00 | 754.00 | 725.10 | 739.75 | 739.75 | -0.68% | 56,563 |
| Jul 13, 2026 | 730.10 | 767.85 | 721.00 | 744.85 | 744.85 | 0.58% | 58,266 |
| Jul 10, 2026 | 749.00 | 756.90 | 730.00 | 740.55 | 740.55 | -0.03% | 55,016 |
| Jul 9, 2026 | 736.40 | 747.90 | 729.30 | 740.75 | 740.75 | 1.25% | 37,740 |
| Jul 8, 2026 | 756.40 | 769.50 | 729.00 | 731.60 | 731.60 | -3.29% | 69,263 |
| Jul 7, 2026 | 730.05 | 760.00 | 728.95 | 756.45 | 756.45 | 4.66% | 57,023 |
| Jul 6, 2026 | 727.90 | 738.95 | 713.10 | 722.80 | 722.80 | 0.23% | 48,636 |
| Jul 3, 2026 | 727.40 | 731.85 | 710.10 | 721.15 | 721.15 | 0.11% | 45,098 |
| Jul 2, 2026 | 727.45 | 732.50 | 718.05 | 720.35 | 720.35 | 0.13% | 69,323 |
| Jul 1, 2026 | 729.00 | 759.95 | 710.45 | 719.45 | 719.45 | -0.46% | 51,279 |
| Jun 30, 2026 | 732.45 | 743.75 | 713.50 | 722.80 | 722.80 | -0.13% | 57,879 |
| Jun 29, 2026 | 725.00 | 730.75 | 717.05 | 723.75 | 723.75 | -0.96% | 52,559 |
| Jun 25, 2026 | 759.95 | 764.40 | 720.00 | 730.80 | 730.80 | -2.87% | 71,097 |
| Jun 24, 2026 | 761.95 | 775.00 | 746.05 | 752.40 | 752.40 | -0.61% | 50,548 |
| Jun 23, 2026 | 748.00 | 768.95 | 748.00 | 757.00 | 757.00 | -0.27% | 55,579 |
| Jun 22, 2026 | 746.00 | 769.85 | 744.00 | 759.05 | 759.05 | 0.19% | 53,510 |
| Jun 19, 2026 | 772.95 | 789.70 | 739.00 | 757.60 | 757.60 | -0.88% | 44,411 |
| Jun 18, 2026 | 757.90 | 784.95 | 745.10 | 764.30 | 764.30 | 1.37% | 57,520 |
| Jun 17, 2026 | 737.00 | 789.00 | 720.10 | 753.95 | 753.95 | 3.46% | 61,470 |
| Jun 16, 2026 | 714.00 | 734.50 | 704.00 | 728.75 | 728.75 | 2.27% | 70,816 |
| Jun 15, 2026 | 749.00 | 763.85 | 705.00 | 712.60 | 712.60 | -2.99% | 94,056 |
| Jun 12, 2026 | 730.00 | 747.85 | 720.20 | 734.60 | 734.60 | 0.86% | 63,861 |
| Jun 11, 2026 | 785.05 | 796.60 | 719.00 | 728.35 | 728.35 | -6.04% | 97,327 |
| Jun 10, 2026 | 790.05 | 799.95 | 773.00 | 775.15 | 775.15 | -0.01% | 57,455 |
| Jun 9, 2026 | 781.95 | 789.90 | 774.00 | 775.20 | 775.20 | -1.11% | 49,539 |
| Jun 8, 2026 | 790.00 | 805.05 | 779.00 | 783.90 | 783.90 | -0.88% | 51,781 |
| Jun 5, 2026 | 774.95 | 818.70 | 771.00 | 790.85 | 790.85 | 2.18% | 148,535 |
| Jun 4, 2026 | 785.00 | 785.00 | 772.05 | 773.95 | 773.95 | -0.12% | 46,777 |
| Jun 3, 2026 | 769.05 | 787.10 | 760.00 | 774.85 | 774.85 | 1.35% | 82,256 |
| Jun 2, 2026 | 780.05 | 783.60 | 763.00 | 764.55 | 764.55 | -1.23% | 106,780 |
| Jun 1, 2026 | 804.90 | 804.90 | 773.95 | 774.10 | 774.10 | -1.06% | 123,736 |
| 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 |