Meera Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	29.00	29.87	28.02	28.13	28.13	-3.37%	1,547
Sep 30, 2026	29.43	29.43	28.26	29.11	29.11	3.15%	3,803
Sep 29, 2026	28.40	29.43	28.00	28.22	28.22	0.68%	18,885
Sep 28, 2026	28.48	29.13	26.72	28.03	28.03	0.39%	28,083
Sep 25, 2026	29.00	29.00	27.50	27.92	27.92	-0.92%	18,285
Sep 24, 2026	27.46	28.44	26.49	28.18	28.18	2.66%	17,418
Sep 23, 2026	27.95	27.95	25.50	27.45	27.45	2.39%	28,179
Sep 22, 2026	28.00	28.00	26.60	26.81	26.81	-1.69%	10,428
Sep 21, 2026	28.00	28.00	26.45	27.27	27.27	0.15%	14,617
Sep 18, 2026	28.62	29.33	27.17	27.23	27.23	-4.79%	46,158
Sep 17, 2026	31.13	31.13	28.30	28.60	28.60	-3.67%	34,957
Sep 16, 2026	31.49	31.49	29.12	29.69	29.69	-1.39%	12,763
Sep 15, 2026	31.69	31.69	29.60	30.11	30.11	-0.50%	2,298
Sep 11, 2026	32.39	32.39	29.56	30.26	30.26	-2.36%	13,974
Sep 10, 2026	32.16	32.89	30.13	30.99	30.99	-1.62%	8,380
Sep 9, 2026	32.50	32.98	31.14	31.50	31.50	-0.69%	35,484
Sep 8, 2026	32.51	32.75	31.32	31.72	31.72	-2.64%	14,336
Sep 7, 2026	33.98	33.98	31.50	32.58	32.58	-0.46%	23,227
Sep 4, 2026	33.98	33.98	32.50	32.73	32.73	0.77%	26,345
Sep 3, 2026	32.00	33.47	31.50	32.48	32.48	0.50%	14,736
Sep 2, 2026	35.40	35.40	32.19	32.32	32.32	-4.21%	13,702
Sep 1, 2026	34.52	35.50	33.14	33.74	33.74	-2.20%	5,684
Aug 31, 2026	33.56	36.49	33.56	34.50	34.50	-1.20%	4,909
Aug 28, 2026	35.25	35.97	34.34	34.92	34.92	-0.23%	2,958
Aug 27, 2026	35.73	35.73	33.71	35.00	35.00	2.67%	12,998
Aug 26, 2026	37.05	37.05	34.00	34.09	34.09	-3.59%	11,224
Aug 25, 2026	35.00	36.44	34.09	35.36	35.36	1.17%	8,314
Aug 24, 2026	35.61	35.74	33.06	34.95	34.95	2.19%	7,339
Aug 21, 2026	37.64	37.64	34.14	34.20	34.20	-4.81%	26,381
Aug 20, 2026	37.65	37.65	35.00	35.93	35.93	0.14%	23,522
Aug 19, 2026	35.16	35.97	34.28	35.88	35.88	2.54%	1,601
Aug 18, 2026	33.57	36.32	33.57	34.99	34.99	0.20%	5,666
Aug 17, 2026	37.79	37.79	34.60	34.92	34.92	-3.05%	10,575
Aug 14, 2026	36.99	37.00	35.13	36.02	36.02	1.90%	17,344
Aug 13, 2026	34.89	36.28	34.26	35.35	35.35	1.38%	9,018
Aug 12, 2026	34.90	35.17	34.02	34.87	34.87	4.09%	10,593
Aug 11, 2026	35.19	35.19	32.30	33.50	33.50	-1.47%	42,962
Aug 10, 2026	36.49	36.49	33.86	34.00	34.00	-4.60%	17,855
Aug 7, 2026	36.50	36.50	33.80	35.64	35.64	0.20%	22,335
Aug 6, 2026	37.96	37.96	34.38	35.57	35.57	-1.69%	35,869
Aug 5, 2026	38.02	38.02	36.17	36.18	36.18	-4.96%	24,826
Aug 4, 2026	40.30	40.30	37.80	38.07	38.07	-4.11%	6,867
Aug 3, 2026	40.35	40.35	38.11	39.70	39.70	0.38%	1,356
Jul 31, 2026	40.97	40.97	37.24	39.55	39.55	0.89%	8,379
Jul 30, 2026	40.00	40.00	38.40	39.20	39.20	-2.00%	3,442
Jul 29, 2026	42.73	42.73	39.54	40.00	40.00	-1.72%	3,077
Jul 28, 2026	41.28	41.28	39.41	40.70	40.70	-1.67%	1,544
Jul 27, 2026	42.70	42.70	38.64	41.39	41.39	1.77%	7,269
Jul 24, 2026	41.00	41.00	40.67	40.67	40.67	-1.98%	1,909
Jul 23, 2026	42.00	42.00	41.49	41.49	41.49	-1.98%	2,504