Meera Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	38.12	45.00	38.12	42.10	42.10	4.57%	76,535
Mar 25, 2026	40.05	41.49	40.00	40.26	40.26	0.55%	48,305
Mar 24, 2026	40.00	43.50	39.00	40.04	40.04	1.26%	43,969
Mar 23, 2026	39.39	42.00	37.57	39.54	39.54	0.20%	53,166
Mar 20, 2026	37.00	42.87	35.18	39.46	39.46	8.65%	90,651
Mar 19, 2026	33.25	36.90	32.51	36.32	36.32	4.16%	54,607
Mar 18, 2026	35.00	36.46	33.76	34.87	34.87	-2.13%	19,660
Mar 17, 2026	34.09	36.00	32.70	35.63	35.63	3.61%	48,186
Mar 16, 2026	31.67	35.00	31.07	34.39	34.39	8.08%	36,683
Mar 13, 2026	33.60	33.68	31.40	31.82	31.82	-2.96%	15,165
Mar 12, 2026	33.92	33.92	31.40	32.79	32.79	0.89%	26,055
Mar 11, 2026	32.63	33.70	32.20	32.50	32.50	-0.31%	8,118
Mar 10, 2026	33.35	34.00	32.02	32.60	32.60	2.35%	16,900
Mar 9, 2026	31.32	33.64	31.02	31.85	31.85	-10.53%	22,048
Mar 6, 2026	35.88	36.25	33.19	35.60	35.60	7.72%	40,148
Mar 5, 2026	33.49	33.49	32.50	33.05	33.05	0.62%	27,470
Mar 4, 2026	33.60	33.60	31.00	32.85	32.85	5.14%	67,946
Mar 2, 2026	31.75	31.75	30.15	31.24	31.24	-2.86%	19,428
Feb 27, 2026	32.88	33.50	31.00	32.16	32.16	-0.23%	29,886
Feb 26, 2026	33.81	34.97	32.03	32.24	32.24	-2.73%	41,734
Feb 25, 2026	34.70	35.20	32.95	33.14	33.14	-4.48%	33,878
Feb 24, 2026	35.96	35.96	34.10	34.70	34.70	-1.04%	17,974
Feb 23, 2026	35.50	36.00	34.50	35.06	35.06	0.69%	18,524
Feb 20, 2026	35.60	35.60	33.58	34.82	34.82	-0.59%	20,236
Feb 19, 2026	36.50	36.50	34.53	35.03	35.03	-2.60%	34,524
Feb 18, 2026	35.70	36.49	34.75	35.96	35.96	3.39%	22,744
Feb 17, 2026	36.87	36.98	34.75	34.78	34.78	-4.75%	28,168
Feb 16, 2026	38.25	38.25	35.20	36.52	36.52	1.09%	35,106
Feb 13, 2026	36.43	36.50	34.50	36.12	36.12	-0.04%	44,874
Feb 12, 2026	36.51	36.58	35.75	36.14	36.14	-1.01%	22,982
Feb 11, 2026	36.92	37.38	35.96	36.51	36.51	1.19%	43,310
Feb 10, 2026	35.66	37.98	35.66	36.08	36.08	-2.83%	20,956
Feb 9, 2026	38.50	38.50	35.51	37.13	37.13	-2.17%	22,810
Feb 6, 2026	37.00	38.00	36.75	37.95	37.95	2.57%	25,948
Feb 5, 2026	38.08	38.08	36.55	37.00	37.00	-0.42%	25,296
Feb 4, 2026	38.50	39.00	36.99	37.16	37.16	-2.04%	26,600
Feb 3, 2026	36.00	40.25	36.00	37.93	37.93	7.76%	76,696
Feb 2, 2026	41.00	41.00	35.00	35.20	35.20	-11.71%	83,652
Feb 1, 2026	39.00	42.30	37.50	39.87	39.87	-2.30%	35,542
Jan 30, 2026	47.10	48.70	40.00	40.81	40.81	-13.35%	162,548
Jan 29, 2026	49.70	51.73	46.50	47.10	47.10	9.24%	777,166
Jan 28, 2026	35.32	43.11	35.32	43.11	43.11	20.00%	329,212
Jan 27, 2026	35.00	36.00	33.65	35.93	35.93	3.72%	42,518
Jan 23, 2026	34.16	35.50	34.16	34.64	34.64	0.38%	33,566
Jan 22, 2026	32.76	34.75	32.76	34.51	34.51	2.92%	53,090
Jan 21, 2026	35.04	35.93	33.25	33.53	33.53	-2.40%	37,726
Jan 20, 2026	31.96	36.00	31.96	34.35	34.35	4.38%	76,422
Jan 19, 2026	31.96	33.38	30.75	32.91	32.91	2.99%	56,258
Jan 16, 2026	30.63	32.50	30.50	31.96	31.96	3.75%	45,402
Jan 14, 2026	30.01	31.50	30.00	30.80	30.80	2.24%	18,148