Mega Nirman & Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	41.50	41.50	38.40	39.99	39.99	3.17%	3,444
May 26, 2026	43.49	43.49	37.43	38.76	38.76	-2.59%	2,637
May 25, 2026	39.80	41.98	39.69	39.79	39.79	-0.53%	935
May 22, 2026	41.20	43.50	39.63	40.00	40.00	0.93%	1,942
May 21, 2026	40.50	41.00	37.71	39.63	39.63	-0.68%	8,348
May 20, 2026	41.50	41.50	36.60	39.90	39.90	-1.68%	13,442
May 19, 2026	40.00	40.63	36.00	40.58	40.58	2.58%	1,200
May 18, 2026	40.00	40.00	36.20	39.56	39.56	1.57%	4,531
May 15, 2026	39.50	39.50	36.50	38.95	38.95	3.81%	5,699
May 14, 2026	39.00	39.00	37.49	37.52	37.52	1.98%	175
May 13, 2026	36.50	38.22	35.00	36.79	36.79	0.79%	975
May 12, 2026	39.00	39.00	35.15	36.50	36.50	-3.52%	4,079
May 11, 2026	41.99	41.99	37.83	37.83	37.83	-9.99%	10,374
May 8, 2026	46.15	46.15	40.50	42.03	42.03	-6.58%	22,558
May 7, 2026	47.98	47.98	42.99	44.99	44.99	0.04%	17,093
May 6, 2026	45.49	45.49	43.00	44.97	44.97	-0.62%	4,483
May 5, 2026	41.80	46.80	41.37	45.25	45.25	2.03%	6,125
May 4, 2026	41.20	44.50	39.58	44.35	44.35	0.86%	11,668
Apr 30, 2026	40.73	43.98	38.06	43.97	43.97	4.37%	7,829
Apr 29, 2026	43.70	44.00	39.60	42.13	42.13	-4.25%	3,725
Apr 28, 2026	46.49	46.49	42.00	44.00	44.00	2.14%	1,232
Apr 27, 2026	41.10	43.91	39.70	43.08	43.08	5.67%	8,357
Apr 24, 2026	43.40	43.40	40.70	40.77	40.77	-6.06%	1,031
Apr 23, 2026	42.00	44.00	41.79	43.40	43.40	3.33%	821
Apr 22, 2026	40.17	43.99	40.17	42.00	42.00	2.46%	980
Apr 21, 2026	42.90	42.90	39.78	40.99	40.99	2.83%	9,133
Apr 20, 2026	40.52	42.90	39.69	39.86	39.86	-1.63%	1,295
Apr 17, 2026	41.69	42.93	40.12	40.52	40.52	-2.81%	965
Apr 16, 2026	43.88	43.88	37.30	41.69	41.69	0.97%	3,471
Apr 15, 2026	44.95	44.95	40.55	41.29	41.29	-4.42%	2,894
Apr 13, 2026	47.99	47.99	40.03	43.20	43.20	-1.37%	3,128
Apr 10, 2026	44.50	44.96	39.00	43.80	43.80	7.12%	7,811
Apr 9, 2026	41.00	41.00	40.89	40.89	40.89	1.64%	1,035
Apr 8, 2026	36.30	41.99	35.00	40.23	40.23	3.71%	1,062
Apr 7, 2026	38.80	38.80	38.79	38.79	38.79	-5.00%	353
Apr 6, 2026	40.00	40.83	38.80	40.83	40.83	-0.02%	612
Apr 2, 2026	41.50	41.50	39.54	40.84	40.84	-1.87%	222
Apr 1, 2026	39.91	41.73	39.91	41.62	41.62	4.28%	800
Mar 30, 2026	41.50	41.50	39.01	39.91	39.91	-2.63%	20
Mar 27, 2026	41.18	41.18	39.79	40.99	40.99	3.02%	101
Mar 25, 2026	39.97	41.48	38.17	39.79	39.79	-0.95%	1,385
Mar 24, 2026	38.19	41.65	38.19	40.17	40.17	1.18%	1,291
Mar 23, 2026	40.19	40.19	38.19	39.70	39.70	-1.22%	169
Mar 20, 2026	42.00	42.00	38.13	40.19	40.19	0.15%	184
Mar 19, 2026	39.00	40.74	38.90	40.13	40.13	-1.98%	14
Mar 18, 2026	41.00	42.90	39.00	40.94	40.94	-0.15%	1,070
Mar 17, 2026	43.29	43.29	41.00	41.00	41.00	-4.83%	43
Mar 16, 2026	41.64	44.60	40.37	43.08	43.08	1.39%	316
Mar 13, 2026	42.50	42.50	42.49	42.49	42.49	-0.02%	12
Mar 12, 2026	42.50	42.50	42.50	42.50	42.50	3.23%	5