Mega Nirman & Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	38.95	38.95	32.42	33.66	33.66	-4.46%	2,189
Aug 21, 2026	33.99	36.90	31.21	35.23	35.23	8.23%	3,017
Aug 20, 2026	32.00	33.95	31.62	32.55	32.55	-0.21%	24,287
Aug 19, 2026	34.50	34.50	30.00	32.62	32.62	-0.64%	9,429
Aug 18, 2026	31.30	33.45	31.06	32.83	32.83	-3.07%	12,504
Aug 17, 2026	30.00	33.90	28.25	33.87	33.87	10.15%	9,355
Aug 14, 2026	31.00	31.69	29.50	30.75	30.75	7.22%	19,395
Aug 13, 2026	30.50	31.90	28.26	28.68	28.68	-5.66%	11,592
Aug 12, 2026	32.90	32.90	30.00	30.40	30.40	-2.66%	2,992
Aug 11, 2026	32.00	34.50	31.20	31.23	31.23	-3.88%	3,742
Aug 10, 2026	33.00	33.00	31.61	32.49	32.49	-1.31%	614
Aug 7, 2026	30.15	34.85	30.15	32.92	32.92	3.91%	6,551
Aug 6, 2026	35.40	36.25	30.00	31.68	31.68	-10.66%	5,262
Aug 5, 2026	33.26	36.99	33.26	35.46	35.46	1.37%	2,541
Aug 4, 2026	39.80	39.80	33.43	34.98	34.98	0.14%	2,167
Aug 3, 2026	37.99	42.80	33.20	34.93	34.93	-2.07%	13,861
Jul 31, 2026	35.99	37.98	32.10	35.67	35.67	7.25%	6,623
Jul 30, 2026	34.95	34.95	30.18	33.26	33.26	4.00%	10,242
Jul 29, 2026	34.95	34.95	27.55	31.98	31.98	0.82%	16,458
Jul 28, 2026	33.00	33.00	29.50	31.72	31.72	2.29%	229
Jul 27, 2026	30.00	32.00	30.00	31.01	31.01	4.13%	5,920
Jul 24, 2026	28.90	29.99	27.25	29.78	29.78	3.04%	2,563
Jul 23, 2026	32.95	32.95	28.30	28.90	28.90	-6.44%	5,340
Jul 22, 2026	30.89	30.89	30.89	30.89	30.89	-1.62%	151
Jul 21, 2026	31.80	31.80	31.20	31.40	31.40	5.48%	64
Jul 20, 2026	31.17	31.99	27.15	29.77	29.77	-4.03%	14,818
Jul 17, 2026	31.01	32.48	28.02	31.02	31.02	-4.14%	3,728
Jul 16, 2026	33.28	33.28	31.55	32.36	32.36	-2.76%	1,138
Jul 15, 2026	36.80	36.80	31.23	33.28	33.28	2.72%	1,210
Jul 14, 2026	31.85	34.00	30.10	32.40	32.40	0.87%	3,144
Jul 13, 2026	32.89	32.89	31.50	32.12	32.12	-2.76%	66
Jul 10, 2026	33.62	33.72	31.56	33.03	33.03	-1.05%	2,469
Jul 9, 2026	34.00	34.00	32.00	33.38	33.38	2.77%	975
Jul 8, 2026	33.10	34.95	30.22	32.48	32.48	-1.87%	2,376
Jul 7, 2026	33.92	33.92	33.10	33.10	33.10	-4.11%	859
Jul 6, 2026	35.00	35.00	32.00	34.52	34.52	-2.15%	4,163
Jul 3, 2026	34.37	35.50	33.70	35.28	35.28	4.69%	3,629
Jul 2, 2026	36.00	37.00	32.00	33.70	33.70	-3.55%	11,225
Jul 1, 2026	32.55	37.80	32.55	34.94	34.94	-0.17%	8,409
Jun 30, 2026	35.00	35.00	31.40	35.00	35.00	3.09%	821
Jun 29, 2026	35.64	35.64	32.36	33.95	33.95	-2.83%	590
Jun 25, 2026	36.00	36.89	32.80	34.94	34.94	-0.20%	1,177
Jun 24, 2026	38.90	38.90	33.80	35.01	35.01	-3.10%	8,508
Jun 23, 2026	36.00	38.50	36.00	36.13	36.13	-2.32%	5,336
Jun 22, 2026	37.29	38.44	35.56	36.99	36.99	0.05%	3,391
Jun 19, 2026	38.00	38.40	35.51	36.97	36.97	-6.31%	9,388
Jun 18, 2026	40.89	40.89	38.50	39.46	39.46	1.36%	446
Jun 17, 2026	42.50	42.50	38.00	38.93	38.93	-7.04%	4,143
Jun 16, 2026	42.55	42.80	38.56	41.88	41.88	3.15%	2,774
Jun 15, 2026	41.34	41.55	38.80	40.60	40.60	-1.77%	2,877