Mega Nirman & Industries Limited (BOM:539767)
India · Delayed Price · Currency is INR 49.28
+0.28 (0.57%)
At close: Nov 9, 2026
Mega Nirman & Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 49.50 | 50.00 | 47.00 | 49.28 | 49.28 | 0.57% | 21,837 |
| Nov 8, 2026 | 51.00 | 51.00 | 49.00 | 49.00 | 49.00 | - | 3,402 |
| Nov 6, 2026 | 51.28 | 51.28 | 46.40 | 49.00 | 49.00 | 0.33% | 5,356 |
| Nov 5, 2026 | 49.60 | 49.60 | 47.00 | 48.84 | 48.84 | 3.39% | 931 |
| Nov 4, 2026 | 47.00 | 47.25 | 44.00 | 47.24 | 47.24 | 4.98% | 8,982 |
| Nov 3, 2026 | 44.00 | 45.50 | 43.37 | 45.00 | 45.00 | -1.42% | 24,726 |
| Nov 2, 2026 | 46.00 | 47.70 | 43.16 | 45.65 | 45.65 | 0.48% | 38,875 |
| Oct 30, 2026 | 41.19 | 45.50 | 41.18 | 45.43 | 45.43 | 4.82% | 30,427 |
| Oct 29, 2026 | 43.34 | 43.34 | 43.34 | 43.34 | 43.34 | -5.00% | 77,106 |
| Oct 28, 2026 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | -5.00% | 4,981 |
| Oct 27, 2026 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | -4.99% | 897 |
| Oct 26, 2026 | 50.54 | 52.24 | 50.54 | 50.54 | 50.54 | -5.00% | 8,008 |
| Oct 23, 2026 | 53.20 | 56.79 | 53.20 | 53.20 | 53.20 | -4.98% | 60,790 |
| Oct 22, 2026 | 57.80 | 57.90 | 54.82 | 55.99 | 55.99 | -2.96% | 119,703 |
| Oct 21, 2026 | 57.80 | 58.54 | 55.50 | 57.70 | 57.70 | 3.41% | 161,687 |
| Oct 19, 2026 | 56.81 | 57.09 | 55.00 | 55.80 | 55.80 | -2.26% | 5,592 |
| Oct 16, 2026 | 57.90 | 57.90 | 55.00 | 57.09 | 57.09 | 1.24% | 4,371 |
| Oct 15, 2026 | 59.50 | 59.50 | 56.00 | 56.39 | 56.39 | -2.69% | 6,220 |
| Oct 14, 2026 | 58.96 | 59.95 | 56.05 | 57.95 | 57.95 | 0.26% | 24,460 |
| Oct 13, 2026 | 55.04 | 58.20 | 55.04 | 57.80 | 57.80 | 3.68% | 22,269 |
| Oct 12, 2026 | 57.23 | 57.23 | 54.37 | 55.75 | 55.75 | -2.59% | 20,123 |
| 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 |