Meera Industries Limited (BOM:540519)
India · Delayed Price · Currency is INR 72.27
-0.74 (-1.01%)
At close: Feb 12, 2026
Meera Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 72.86 | 73.00 | 68.99 | 72.24 | 72.24 | -0.04% | 22,437 |
| Feb 12, 2026 | 73.01 | 73.15 | 71.50 | 72.27 | 72.27 | -1.01% | 11,491 |
| Feb 11, 2026 | 73.84 | 74.75 | 71.92 | 73.01 | 73.01 | 1.19% | 21,655 |
| Feb 10, 2026 | 71.31 | 75.95 | 71.31 | 72.15 | 72.15 | -2.83% | 10,478 |
| Feb 9, 2026 | 77.00 | 77.00 | 71.01 | 74.25 | 74.25 | -2.17% | 11,405 |
| Feb 6, 2026 | 74.00 | 76.00 | 73.49 | 75.90 | 75.90 | 2.57% | 12,974 |
| Feb 5, 2026 | 76.16 | 76.16 | 73.09 | 74.00 | 74.00 | -0.42% | 12,648 |
| Feb 4, 2026 | 77.00 | 78.00 | 73.97 | 74.31 | 74.31 | -2.04% | 13,300 |
| Feb 3, 2026 | 72.00 | 80.50 | 72.00 | 75.86 | 75.86 | 7.76% | 38,348 |
| Feb 2, 2026 | 82.00 | 82.00 | 70.00 | 70.40 | 70.40 | -11.71% | 41,826 |
| Feb 1, 2026 | 78.00 | 84.60 | 75.00 | 79.74 | 79.74 | -2.30% | 17,771 |
| Jan 30, 2026 | 94.19 | 97.40 | 80.00 | 81.62 | 81.62 | -13.35% | 81,274 |
| Jan 29, 2026 | 99.40 | 103.46 | 93.00 | 94.19 | 94.19 | 9.24% | 388,583 |
| Jan 28, 2026 | 70.63 | 86.22 | 70.63 | 86.22 | 86.22 | 20.00% | 164,606 |
| Jan 27, 2026 | 70.00 | 72.00 | 67.30 | 71.85 | 71.85 | 3.72% | 21,259 |
| Jan 23, 2026 | 68.31 | 71.00 | 68.31 | 69.27 | 69.27 | 0.38% | 16,783 |
| Jan 22, 2026 | 65.52 | 69.49 | 65.52 | 69.01 | 69.01 | 2.92% | 26,545 |
| Jan 21, 2026 | 70.07 | 71.85 | 66.50 | 67.05 | 67.05 | -2.40% | 18,863 |
| Jan 20, 2026 | 63.91 | 72.00 | 63.91 | 68.70 | 68.70 | 4.38% | 38,211 |
| Jan 19, 2026 | 63.91 | 66.75 | 61.50 | 65.82 | 65.82 | 2.99% | 28,129 |
| Jan 16, 2026 | 61.25 | 65.00 | 61.00 | 63.91 | 63.91 | 3.75% | 22,701 |
| Jan 14, 2026 | 60.01 | 63.00 | 60.00 | 61.60 | 61.60 | 2.24% | 9,074 |
| Jan 13, 2026 | 60.04 | 60.95 | 59.19 | 60.25 | 60.25 | 0.37% | 20,235 |
| Jan 12, 2026 | 61.00 | 63.10 | 59.75 | 60.03 | 60.03 | -5.06% | 16,893 |
| Jan 9, 2026 | 61.59 | 63.98 | 61.46 | 63.23 | 63.23 | -0.02% | 16,016 |
| Jan 8, 2026 | 63.00 | 63.49 | 61.80 | 63.24 | 63.24 | 1.09% | 12,985 |
| Jan 7, 2026 | 64.35 | 64.35 | 61.29 | 62.56 | 62.56 | -0.51% | 6,024 |
| Jan 6, 2026 | 60.99 | 63.00 | 60.42 | 62.88 | 62.88 | 3.20% | 9,157 |
| Jan 5, 2026 | 62.02 | 62.70 | 60.11 | 60.93 | 60.93 | -2.90% | 18,906 |
| Jan 2, 2026 | 63.00 | 64.17 | 62.00 | 62.75 | 62.75 | -0.25% | 36,889 |
| Jan 1, 2026 | 63.86 | 64.84 | 62.51 | 62.91 | 62.91 | -1.49% | 13,688 |
| Dec 31, 2025 | 65.39 | 65.39 | 62.25 | 63.86 | 63.86 | -1.83% | 28,870 |
| Dec 30, 2025 | 66.00 | 66.00 | 63.05 | 65.05 | 65.05 | -1.38% | 7,370 |
| Dec 29, 2025 | 67.00 | 67.10 | 65.51 | 65.96 | 65.96 | 1.98% | 30,227 |
| Dec 26, 2025 | 63.00 | 64.93 | 61.42 | 64.68 | 64.68 | 2.67% | 50,164 |
| Dec 24, 2025 | 63.00 | 63.75 | 62.61 | 63.00 | 63.00 | -0.21% | 3,097 |
| Dec 23, 2025 | 63.59 | 64.40 | 62.05 | 63.13 | 63.13 | 0.59% | 5,331 |
| Dec 22, 2025 | 62.52 | 63.96 | 62.52 | 62.76 | 62.76 | -0.21% | 1,415 |
| Dec 19, 2025 | 62.56 | 63.51 | 62.02 | 62.89 | 62.89 | 0.54% | 3,226 |
| Dec 18, 2025 | 64.43 | 64.62 | 62.39 | 62.55 | 62.55 | 0.11% | 17,285 |
| Dec 17, 2025 | 62.00 | 63.90 | 62.00 | 62.48 | 62.48 | 0.81% | 9,808 |
| Dec 16, 2025 | 62.09 | 64.11 | 61.80 | 61.98 | 61.98 | -2.04% | 10,304 |
| Dec 15, 2025 | 62.00 | 64.50 | 61.46 | 63.27 | 63.27 | 0.11% | 35,486 |
| Dec 12, 2025 | 63.05 | 64.87 | 63.05 | 63.20 | 63.20 | -0.94% | 7,477 |
| Dec 11, 2025 | 62.99 | 64.84 | 62.21 | 63.80 | 63.80 | -0.39% | 16,107 |
| Dec 10, 2025 | 62.90 | 64.93 | 62.79 | 64.05 | 64.05 | -1.13% | 13,734 |
| Dec 9, 2025 | 64.51 | 64.96 | 62.07 | 64.78 | 64.78 | 0.17% | 14,983 |
| Dec 8, 2025 | 64.98 | 65.00 | 63.62 | 64.67 | 64.67 | -0.35% | 11,263 |
| Dec 5, 2025 | 64.95 | 64.95 | 63.60 | 64.90 | 64.90 | 0.08% | 5,715 |
| Dec 4, 2025 | 63.16 | 65.40 | 63.16 | 64.85 | 64.85 | 0.11% | 16,023 |