Meera Industries Limited (BOM:540519)
India · Delayed Price · Currency is INR 69.92
+0.30 (0.43%)
At close: Aug 29, 2025
Meera Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 70.87 | 70.87 | 69.00 | 69.92 | 69.92 | 0.43% | 4,614 |
| Aug 28, 2025 | 68.74 | 73.50 | 68.51 | 69.62 | 69.62 | -0.50% | 33,571 |
| Aug 26, 2025 | 67.45 | 71.00 | 67.45 | 69.97 | 69.97 | 3.22% | 35,848 |
| Aug 25, 2025 | 70.70 | 70.70 | 67.05 | 67.79 | 67.79 | -1.28% | 37,411 |
| Aug 22, 2025 | 69.99 | 71.73 | 68.50 | 68.67 | 68.67 | -2.61% | 12,982 |
| Aug 21, 2025 | 70.51 | 76.50 | 69.58 | 70.51 | 70.51 | -1.86% | 14,393 |
| Aug 20, 2025 | 72.25 | 72.25 | 70.00 | 71.85 | 71.85 | 1.38% | 22,433 |
| Aug 19, 2025 | 70.00 | 72.30 | 68.00 | 70.87 | 70.87 | 1.61% | 27,998 |
| Aug 18, 2025 | 69.39 | 71.20 | 68.60 | 69.75 | 69.75 | 3.24% | 12,633 |
| Aug 14, 2025 | 69.69 | 69.69 | 67.50 | 67.56 | 67.56 | -0.53% | 2,743 |
| Aug 13, 2025 | 69.66 | 69.66 | 67.81 | 67.92 | 67.92 | -0.73% | 1,258 |
| Aug 12, 2025 | 69.00 | 69.60 | 66.51 | 68.42 | 68.42 | -0.62% | 4,078 |
| Aug 11, 2025 | 70.25 | 70.25 | 66.65 | 68.85 | 68.85 | -1.38% | 6,611 |
| Aug 8, 2025 | 72.01 | 72.01 | 69.01 | 69.81 | 69.81 | 0.65% | 8,941 |
| Aug 7, 2025 | 71.50 | 71.50 | 67.60 | 69.36 | 69.36 | -2.60% | 11,084 |
| Aug 6, 2025 | 71.49 | 71.49 | 69.39 | 71.21 | 71.21 | 1.05% | 12,626 |
| Aug 5, 2025 | 68.00 | 70.99 | 66.35 | 70.47 | 70.47 | 4.80% | 20,168 |
| Aug 4, 2025 | 67.75 | 70.50 | 66.00 | 67.24 | 67.24 | -0.49% | 11,776 |
| Aug 1, 2025 | 69.29 | 71.01 | 66.05 | 67.57 | 67.57 | -3.14% | 16,395 |
| Jul 31, 2025 | 70.49 | 72.25 | 66.06 | 69.76 | 69.76 | -1.08% | 20,678 |
| Jul 30, 2025 | 66.30 | 73.90 | 66.30 | 70.52 | 70.52 | 1.47% | 31,270 |
| Jul 29, 2025 | 68.02 | 70.50 | 68.01 | 69.50 | 69.50 | 2.03% | 5,322 |
| Jul 28, 2025 | 71.49 | 71.49 | 67.63 | 68.12 | 68.12 | -2.74% | 5,335 |
| Jul 25, 2025 | 71.76 | 71.87 | 69.52 | 70.04 | 70.04 | 0.10% | 6,973 |
| Jul 24, 2025 | 69.56 | 71.75 | 69.56 | 69.97 | 69.97 | -1.20% | 12,434 |
| Jul 23, 2025 | 69.61 | 71.84 | 69.00 | 70.82 | 70.82 | 1.74% | 15,776 |
| Jul 22, 2025 | 70.26 | 71.87 | 68.90 | 69.61 | 69.61 | -1.37% | 7,730 |
| Jul 21, 2025 | 71.05 | 72.36 | 70.50 | 70.58 | 70.58 | -1.33% | 7,349 |
| Jul 18, 2025 | 70.54 | 72.46 | 70.25 | 71.53 | 71.53 | 0.68% | 9,913 |
| Jul 17, 2025 | 70.54 | 73.25 | 69.50 | 71.05 | 71.05 | 1.37% | 24,158 |
| Jul 16, 2025 | 70.75 | 71.16 | 69.70 | 70.09 | 70.09 | -0.44% | 10,552 |
| Jul 15, 2025 | 72.47 | 72.47 | 69.55 | 70.40 | 70.40 | -0.56% | 9,525 |
| Jul 14, 2025 | 69.20 | 73.96 | 69.01 | 70.80 | 70.80 | 3.37% | 29,571 |
| Jul 11, 2025 | 68.00 | 69.81 | 67.65 | 68.49 | 68.49 | -0.78% | 12,326 |
| Jul 10, 2025 | 70.70 | 70.75 | 67.00 | 69.03 | 69.03 | -0.40% | 29,309 |
| Jul 9, 2025 | 72.48 | 72.48 | 68.15 | 69.31 | 69.31 | -2.56% | 15,608 |
| Jul 8, 2025 | 72.49 | 74.00 | 70.35 | 71.13 | 71.13 | -3.89% | 30,029 |
| Jul 7, 2025 | 73.00 | 74.80 | 71.01 | 74.01 | 74.01 | 2.82% | 27,304 |
| Jul 4, 2025 | 72.00 | 74.20 | 70.21 | 71.98 | 71.98 | 1.51% | 43,221 |
| Jul 3, 2025 | 70.02 | 74.75 | 69.50 | 70.91 | 70.91 | 1.43% | 24,152 |
| Jul 2, 2025 | 72.69 | 72.69 | 69.01 | 69.91 | 69.91 | -2.66% | 18,771 |
| Jul 1, 2025 | 72.01 | 72.99 | 70.30 | 71.82 | 71.82 | -0.26% | 16,727 |
| Jun 30, 2025 | 73.29 | 74.68 | 70.99 | 72.01 | 72.01 | -1.26% | 41,036 |
| Jun 27, 2025 | 73.73 | 75.00 | 71.00 | 72.93 | 72.93 | -0.60% | 10,123 |
| Jun 26, 2025 | 71.98 | 74.40 | 71.95 | 73.37 | 73.37 | 3.32% | 31,125 |
| Jun 25, 2025 | 73.40 | 73.40 | 70.05 | 71.01 | 71.01 | -1.62% | 13,625 |
| Jun 24, 2025 | 73.48 | 73.76 | 71.60 | 72.18 | 72.18 | 0.68% | 12,785 |
| Jun 23, 2025 | 74.60 | 74.60 | 70.37 | 71.69 | 71.69 | -1.46% | 10,771 |
| Jun 20, 2025 | 69.99 | 75.00 | 69.99 | 72.75 | 72.75 | 1.75% | 8,918 |
| Jun 19, 2025 | 71.39 | 73.50 | 71.00 | 71.50 | 71.50 | -1.23% | 11,048 |