Meghna Infracon Infrastructure Limited (BOM:538668)
India · Delayed Price · Currency is INR 685.40
-12.15 (-1.74%)
At close: Nov 13, 2026
BOM:538668 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 701.05 | 703.85 | 681.00 | 685.40 | 685.40 | -1.74% | 18,526 |
| Nov 12, 2026 | 708.00 | 714.90 | 693.00 | 697.55 | 697.55 | -0.61% | 19,069 |
| Nov 11, 2026 | 703.00 | 706.00 | 688.00 | 701.80 | 701.80 | 1.47% | 19,476 |
| Nov 9, 2026 | 710.00 | 714.45 | 683.00 | 691.60 | 691.60 | -1.74% | 18,802 |
| Nov 8, 2026 | 705.00 | 711.45 | 699.75 | 703.85 | 703.85 | -0.54% | 9,101 |
| Nov 6, 2026 | 690.10 | 714.40 | 689.90 | 707.65 | 707.65 | 0.59% | 24,627 |
| Nov 5, 2026 | 710.00 | 710.00 | 691.00 | 703.50 | 703.50 | 0.70% | 22,206 |
| Nov 4, 2026 | 696.00 | 706.00 | 674.00 | 698.60 | 698.60 | 2.89% | 24,482 |
| Nov 3, 2026 | 674.90 | 685.00 | 663.05 | 679.00 | 679.00 | 2.17% | 17,234 |
| Nov 2, 2026 | 676.90 | 676.90 | 663.00 | 664.60 | 664.60 | -0.68% | 20,070 |
| Oct 30, 2026 | 676.00 | 688.00 | 658.80 | 669.15 | 669.15 | -0.48% | 25,281 |
| Oct 29, 2026 | 675.85 | 683.95 | 666.00 | 672.35 | 672.35 | 0.52% | 22,069 |
| Oct 28, 2026 | 677.00 | 678.75 | 659.50 | 668.90 | 668.90 | 0.48% | 22,993 |
| Oct 27, 2026 | 682.00 | 682.00 | 660.10 | 665.70 | 665.70 | 0.08% | 20,259 |
| Oct 26, 2026 | 668.00 | 678.85 | 650.00 | 665.15 | 665.15 | 0.17% | 26,599 |
| Oct 23, 2026 | 675.00 | 685.95 | 648.00 | 664.00 | 664.00 | -0.64% | 18,952 |
| Oct 22, 2026 | 678.00 | 679.90 | 645.00 | 668.30 | 668.30 | 0.35% | 21,989 |
| Oct 21, 2026 | 680.00 | 681.95 | 652.05 | 665.95 | 665.95 | -0.78% | 31,220 |
| Oct 19, 2026 | 677.90 | 677.95 | 666.00 | 671.20 | 671.20 | 0.25% | 17,489 |
| Oct 16, 2026 | 677.95 | 678.00 | 656.00 | 669.55 | 669.55 | 0.30% | 17,009 |
| Oct 15, 2026 | 654.30 | 676.00 | 641.85 | 667.55 | 667.55 | 2.72% | 18,808 |
| Oct 14, 2026 | 665.00 | 674.95 | 644.00 | 649.85 | 649.85 | -1.23% | 22,548 |
| Oct 13, 2026 | 660.00 | 669.85 | 650.10 | 657.95 | 657.95 | -0.56% | 20,387 |
| Oct 12, 2026 | 657.00 | 674.95 | 645.00 | 661.65 | 661.65 | -1.25% | 32,482 |
| Oct 9, 2026 | 675.05 | 676.95 | 663.00 | 670.00 | 670.00 | 0.22% | 18,674 |
| Oct 8, 2026 | 675.00 | 675.00 | 658.00 | 668.50 | 668.50 | 0.13% | 20,153 |
| Oct 7, 2026 | 680.00 | 689.95 | 665.00 | 667.60 | 667.60 | -1.33% | 19,678 |
| Oct 6, 2026 | 682.00 | 692.90 | 673.00 | 676.60 | 676.60 | 0.89% | 21,918 |
| Oct 5, 2026 | 692.00 | 693.20 | 668.00 | 670.65 | 670.65 | -0.88% | 20,010 |
| 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 |