Mega Nirman & Industries Limited (BOM:539767)
India · Delayed Price · Currency is INR 32.30
-1.69 (-4.97%)
At close: Dec 5, 2025
Mega Nirman & Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.99 | 34.89 | 32.30 | 32.30 | 32.30 | -4.97% | 4,854 |
| Dec 4, 2025 | 34.45 | 34.45 | 31.50 | 33.99 | 33.99 | 3.00% | 623 |
| Dec 3, 2025 | 33.30 | 33.41 | 31.00 | 33.00 | 33.00 | 3.64% | 10,718 |
| Dec 2, 2025 | 31.75 | 31.84 | 30.50 | 31.84 | 31.84 | 4.87% | 4,108 |
| Dec 1, 2025 | 31.95 | 31.95 | 30.36 | 30.36 | 30.36 | -4.98% | 22,571 |
| Nov 28, 2025 | 30.60 | 31.95 | 30.60 | 31.95 | 31.95 | 4.41% | 4,441 |
| Nov 27, 2025 | 31.80 | 31.80 | 30.60 | 30.60 | 30.60 | -4.35% | 6 |
| Nov 26, 2025 | 30.50 | 32.00 | 30.50 | 31.99 | 31.99 | 6.63% | 1,006 |
| Nov 25, 2025 | 32.48 | 32.48 | 30.00 | 30.00 | 30.00 | -1.64% | 10,949 |
| Nov 24, 2025 | 30.25 | 32.99 | 30.25 | 30.50 | 30.50 | 0.83% | 5,848 |
| Nov 21, 2025 | 29.95 | 30.25 | 25.01 | 30.25 | 30.25 | 10.00% | 47,223 |
| Nov 20, 2025 | 27.49 | 27.50 | 27.49 | 27.50 | 27.50 | - | 35,366 |
| Nov 19, 2025 | 25.60 | 27.76 | 25.60 | 27.50 | 27.50 | -0.97% | 28,657 |
| Nov 18, 2025 | 27.90 | 27.90 | 26.77 | 27.77 | 27.77 | 6.81% | 4,612 |
| Nov 17, 2025 | 26.00 | 27.00 | 26.00 | 26.00 | 26.00 | - | 8,165 |
| Nov 14, 2025 | 27.74 | 27.74 | 26.00 | 26.00 | 26.00 | -2.80% | 29,419 |
| Nov 13, 2025 | 26.00 | 26.99 | 26.00 | 26.75 | 26.75 | 2.88% | 13,430 |
| Nov 12, 2025 | 23.00 | 26.00 | 23.00 | 26.00 | 26.00 | 4.04% | 38,437 |
| Nov 11, 2025 | 26.00 | 26.00 | 23.15 | 24.99 | 24.99 | 4.12% | 6,615 |
| Nov 10, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 4.35% | 22,375 |
| Nov 7, 2025 | 22.60 | 23.00 | 22.60 | 23.00 | 23.00 | -1.71% | 1,963 |
| Nov 6, 2025 | 22.15 | 23.40 | 22.10 | 23.40 | 23.40 | 6.36% | 110 |
| Nov 4, 2025 | 22.01 | 23.50 | 22.00 | 22.00 | 22.00 | 1.15% | 13,801 |
| Nov 3, 2025 | 23.99 | 23.99 | 20.05 | 21.75 | 21.75 | -2.20% | 6,921 |
| Oct 31, 2025 | 25.40 | 25.40 | 21.35 | 22.24 | 22.24 | -4.88% | 5,091 |
| Oct 30, 2025 | 23.50 | 23.50 | 22.00 | 23.38 | 23.38 | -0.51% | 3,032 |
| Oct 29, 2025 | 22.00 | 23.50 | 22.00 | 23.50 | 23.50 | - | 86 |
| Oct 28, 2025 | 24.00 | 24.00 | 23.50 | 23.50 | 23.50 | -2.08% | 1,015 |
| Oct 27, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -3.54% | 10 |
| Oct 24, 2025 | 24.00 | 24.88 | 22.49 | 24.88 | 24.88 | -0.40% | 1,372 |
| Oct 23, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -2.04% | 25 |
| Oct 21, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 5.20% | 10 |
| Oct 20, 2025 | 24.25 | 24.25 | 24.24 | 24.24 | 24.24 | -0.98% | 85 |
| Oct 17, 2025 | 24.80 | 24.80 | 22.32 | 24.48 | 24.48 | -1.29% | 971 |
| Oct 16, 2025 | 24.90 | 24.90 | 24.80 | 24.80 | 24.80 | 3.33% | 125 |
| Oct 15, 2025 | 23.25 | 24.45 | 23.25 | 24.00 | 24.00 | 4.35% | 6,054 |
| Oct 14, 2025 | 20.01 | 23.50 | 20.01 | 23.00 | 23.00 | 3.56% | 230 |
| Oct 13, 2025 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - | 7 |
| Oct 10, 2025 | 21.17 | 23.00 | 21.17 | 22.21 | 22.21 | -5.57% | 5,382 |
| Oct 9, 2025 | 25.50 | 25.55 | 22.41 | 23.52 | 23.52 | -4.74% | 9,636 |
| Oct 8, 2025 | 23.88 | 25.00 | 21.77 | 24.69 | 24.69 | 2.92% | 49,760 |
| Oct 7, 2025 | 24.99 | 24.99 | 23.15 | 23.99 | 23.99 | - | 5,604 |
| Oct 6, 2025 | 26.23 | 26.23 | 23.75 | 23.99 | 23.99 | -4.00% | 8,346 |
| Oct 3, 2025 | 24.38 | 25.58 | 24.00 | 24.99 | 24.99 | 2.50% | 8,306 |
| Oct 1, 2025 | 24.90 | 24.90 | 23.20 | 24.38 | 24.38 | 0.41% | 130 |
| Sep 30, 2025 | 24.40 | 24.40 | 24.25 | 24.28 | 24.28 | 4.34% | 101 |
| Sep 29, 2025 | 23.90 | 23.90 | 21.67 | 23.27 | 23.27 | 2.15% | 1,948 |
| Sep 26, 2025 | 25.00 | 25.00 | 22.67 | 22.78 | 22.78 | -4.49% | 25,259 |
| Sep 25, 2025 | 24.06 | 25.00 | 22.86 | 23.85 | 23.85 | -0.42% | 6,524 |
| Sep 24, 2025 | 24.00 | 24.00 | 23.02 | 23.95 | 23.95 | -0.75% | 904 |