Mega Nirman & Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 11, 2026	40.31	43.00	40.31	41.17	41.17	0.10%	2,011
Mar 10, 2026	41.15	41.17	40.31	41.13	41.13	-0.10%	551
Mar 9, 2026	41.17	41.17	39.91	41.17	41.17	-2.00%	142
Mar 6, 2026	42.28	42.28	40.17	42.01	42.01	-0.64%	32
Mar 5, 2026	41.16	43.00	39.11	42.28	42.28	2.72%	1,579
Mar 4, 2026	39.57	41.50	37.60	41.16	41.16	4.02%	3,321
Mar 2, 2026	39.87	41.80	37.88	39.57	39.57	-0.75%	849
Feb 27, 2026	40.50	41.00	38.00	39.87	39.87	-0.33%	894
Feb 26, 2026	44.00	44.00	39.89	40.00	40.00	-4.72%	158
Feb 25, 2026	42.20	42.50	41.98	41.98	41.98	0.26%	18
Feb 24, 2026	43.00	43.00	38.95	41.87	41.87	2.12%	179
Feb 23, 2026	39.96	42.79	39.00	41.00	41.00	0.54%	1,393
Feb 20, 2026	37.82	41.75	37.82	40.78	40.78	2.44%	20,548
Feb 19, 2026	39.81	39.81	39.81	39.81	39.81	-4.99%	12,079
Feb 18, 2026	46.30	46.30	41.90	41.90	41.90	-4.99%	16,318
Feb 17, 2026	44.10	44.17	44.10	44.10	44.10	4.83%	376
Feb 16, 2026	38.30	42.30	38.30	42.07	42.07	4.37%	3,013
Feb 13, 2026	40.31	40.31	40.31	40.31	40.31	-1.99%	7
Feb 12, 2026	40.33	41.13	40.33	41.13	41.13	1.98%	597