Meera Industries Limited (BOM:540519)
India · Delayed Price · Currency is INR 69.01
+1.96 (2.92%)
At close: Jan 22, 2026
Meera Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 3, 2025 | 64.98 | 65.00 | 63.75 | 64.78 | 64.78 | 0.86% | 22,373 |
| Dec 2, 2025 | 64.00 | 65.50 | 62.99 | 64.23 | 64.23 | 3.41% | 13,006 |
| Dec 1, 2025 | 65.60 | 66.00 | 60.99 | 62.11 | 62.11 | -3.53% | 15,460 |
| Nov 28, 2025 | 64.95 | 65.15 | 63.67 | 64.38 | 64.38 | -0.57% | 5,280 |
| Nov 27, 2025 | 65.00 | 66.00 | 64.30 | 64.75 | 64.25 | 1.01% | 13,168 |
| Nov 26, 2025 | 65.00 | 65.10 | 62.75 | 64.10 | 63.61 | 0.45% | 12,602 |
| Nov 25, 2025 | 67.75 | 67.75 | 63.05 | 63.81 | 63.32 | -2.94% | 14,384 |
| Nov 24, 2025 | 67.75 | 67.75 | 64.50 | 65.74 | 65.23 | -1.42% | 8,785 |
| Nov 21, 2025 | 68.00 | 68.00 | 65.10 | 66.69 | 66.18 | -1.38% | 13,533 |
| Nov 20, 2025 | 68.00 | 68.00 | 66.00 | 67.62 | 67.10 | 0.33% | 14,085 |
| Nov 19, 2025 | 69.00 | 69.00 | 66.10 | 67.40 | 66.88 | 0.12% | 15,970 |
| Nov 18, 2025 | 68.90 | 69.00 | 66.05 | 67.32 | 66.80 | -0.72% | 20,868 |
| Nov 17, 2025 | 69.99 | 69.99 | 66.99 | 67.81 | 67.29 | -0.99% | 44,925 |
| Nov 14, 2025 | 68.47 | 69.90 | 67.30 | 68.49 | 67.96 | 1.68% | 32,274 |
| Nov 13, 2025 | 66.90 | 68.50 | 64.49 | 67.36 | 66.84 | 2.25% | 17,973 |
| Nov 12, 2025 | 62.73 | 66.56 | 62.73 | 65.88 | 65.37 | 2.84% | 14,138 |