Mega Nirman & Industries Limited (BOM:539767)
India · Delayed Price · Currency is INR 41.21
-0.17 (-0.41%)
At close: Sep 18, 2026
Mega Nirman & Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |