Mega Nirman & Industries Limited (BOM:539767)
India · Delayed Price · Currency is INR 57.23
+0.24 (0.42%)
At close: Oct 9, 2026
Mega Nirman & Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 59.00 | 59.00 | 54.15 | 57.23 | 57.23 | 0.42% | 56,318 |
| Oct 8, 2026 | 58.06 | 58.06 | 56.00 | 56.99 | 56.99 | 2.76% | 48,864 |
| Oct 7, 2026 | 52.08 | 57.55 | 52.08 | 55.46 | 55.46 | 1.17% | 110,351 |
| Oct 6, 2026 | 57.12 | 57.12 | 54.82 | 54.82 | 54.82 | -4.99% | 347 |
| Oct 5, 2026 | 60.00 | 62.00 | 57.70 | 57.70 | 57.70 | -4.99% | 47,323 |
| Oct 1, 2026 | 59.09 | 61.00 | 58.77 | 60.73 | 60.73 | 3.35% | 153,404 |
| Sep 30, 2026 | 53.40 | 58.76 | 51.00 | 58.76 | 58.76 | 10.00% | 201,454 |
| Sep 29, 2026 | 45.00 | 55.30 | 45.00 | 53.42 | 53.42 | 15.70% | 158,077 |
| Sep 28, 2026 | 47.90 | 47.90 | 43.51 | 46.17 | 46.17 | 1.32% | 58,750 |
| Sep 25, 2026 | 39.00 | 46.00 | 38.99 | 45.57 | 45.57 | 16.46% | 26,683 |
| Sep 24, 2026 | 41.80 | 41.80 | 37.05 | 39.13 | 39.13 | -3.00% | 32,711 |
| Sep 23, 2026 | 36.85 | 40.80 | 36.00 | 40.34 | 40.34 | 10.98% | 48,983 |
| Sep 22, 2026 | 43.90 | 43.90 | 36.00 | 36.35 | 36.35 | -10.86% | 52,727 |
| Sep 21, 2026 | 44.00 | 44.00 | 39.55 | 40.78 | 40.78 | -1.04% | 45,733 |
| Sep 18, 2026 | 42.00 | 43.35 | 36.00 | 41.21 | 41.21 | -0.41% | 51,557 |
| Sep 17, 2026 | 41.00 | 41.50 | 39.00 | 41.38 | 41.38 | 1.92% | 52,826 |
| Sep 16, 2026 | 37.85 | 40.89 | 37.00 | 40.60 | 40.60 | 8.64% | 42,706 |
| Sep 15, 2026 | 38.95 | 38.95 | 34.00 | 37.37 | 37.37 | 4.41% | 20,139 |
| Sep 11, 2026 | 38.98 | 38.98 | 33.02 | 35.79 | 35.79 | 1.24% | 16,388 |
| Sep 10, 2026 | 33.85 | 37.00 | 32.35 | 35.35 | 35.35 | 0.91% | 6,232 |
| Sep 9, 2026 | 30.85 | 35.92 | 29.99 | 35.03 | 35.03 | 13.55% | 67,756 |
| Sep 8, 2026 | 30.69 | 32.00 | 29.21 | 30.85 | 30.85 | 1.92% | 54,228 |
| Sep 7, 2026 | 31.00 | 32.00 | 29.13 | 30.27 | 30.27 | -1.91% | 8,689 |
| Sep 4, 2026 | 30.03 | 31.97 | 30.00 | 30.86 | 30.86 | 1.88% | 1,559 |
| Sep 3, 2026 | 33.00 | 33.00 | 29.00 | 30.29 | 30.29 | -8.35% | 14,700 |
| Sep 2, 2026 | 34.00 | 34.85 | 33.00 | 33.05 | 33.05 | -5.95% | 16,933 |
| Sep 1, 2026 | 37.94 | 37.94 | 32.36 | 35.14 | 35.14 | 3.38% | 3,243 |
| Aug 31, 2026 | 35.55 | 35.55 | 32.78 | 33.99 | 33.99 | 0.03% | 12,239 |
| Aug 28, 2026 | 33.85 | 40.84 | 32.10 | 33.98 | 33.98 | -1.48% | 8,954 |
| Aug 27, 2026 | 35.35 | 35.70 | 33.20 | 34.49 | 34.49 | -1.46% | 9,142 |
| Aug 26, 2026 | 36.30 | 37.00 | 33.35 | 35.00 | 35.00 | 4.57% | 6,802 |
| Aug 25, 2026 | 34.00 | 38.40 | 33.18 | 33.47 | 33.47 | -0.56% | 33,577 |
| 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 |