Meera Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	59.00	59.00	58.05	58.05	58.05	-0.77%	9,055
May 27, 2026	59.50	59.50	58.50	58.50	58.50	-1.68%	5,826
May 26, 2026	58.90	60.00	58.90	59.50	59.50	1.02%	7,542
May 25, 2026	59.27	59.27	58.90	58.90	58.90	-0.62%	13,543
May 22, 2026	56.95	59.27	56.95	59.27	59.27	2.00%	10,011
May 21, 2026	58.11	58.50	58.11	58.11	58.11	-1.99%	798
May 20, 2026	59.29	59.29	59.29	59.29	59.29	-2.00%	4,125
May 19, 2026	60.75	60.75	60.27	60.50	60.50	-1.63%	3,164
May 18, 2026	61.75	61.75	61.50	61.50	61.50	-1.99%	24,942
May 15, 2026	63.00	63.00	62.75	62.75	62.75	-0.71%	29,642
May 14, 2026	64.00	64.00	63.20	63.20	63.20	0.65%	11,003
May 13, 2026	62.50	62.80	62.50	62.79	62.79	1.96%	11,154
May 12, 2026	61.58	61.58	61.58	61.58	61.58	1.99%	8,703
May 11, 2026	59.20	60.38	59.20	60.38	60.38	1.99%	20,466
May 8, 2026	59.00	59.85	59.00	59.20	59.20	0.34%	26,022
May 7, 2026	58.90	59.80	58.90	59.00	59.00	-1.67%	25,813
May 6, 2026	60.75	60.75	60.00	60.00	60.00	-1.64%	45,782
May 5, 2026	59.75	61.00	59.75	61.00	61.00	0.71%	130,789
May 4, 2026	60.57	60.57	60.57	60.57	60.57	-1.99%	3,871
Apr 30, 2026	61.80	61.80	61.80	61.80	61.80	-2.00%	693
Apr 29, 2026	63.06	63.06	63.06	63.06	63.06	-1.99%	7,426
Apr 28, 2026	64.34	64.34	64.34	64.34	64.34	-2.00%	11,001
Apr 27, 2026	65.70	65.70	65.65	65.65	65.65	-1.99%	34,428
Apr 24, 2026	67.00	68.00	66.25	66.98	66.98	1.30%	77,536
Apr 23, 2026	67.00	67.00	64.80	66.12	66.12	1.68%	111,620
Apr 22, 2026	63.85	65.40	63.00	65.03	65.03	3.21%	111,559
Apr 21, 2026	60.40	63.90	59.80	63.01	63.01	2.37%	195,034
Apr 20, 2026	60.88	62.40	58.41	61.55	61.55	3.13%	159,278
Apr 17, 2026	56.51	59.79	56.50	59.68	59.68	4.79%	116,289
Apr 16, 2026	55.40	57.02	54.30	56.95	56.95	4.86%	106,629
Apr 15, 2026	52.00	54.90	52.00	54.31	54.31	3.86%	101,424
Apr 13, 2026	50.00	53.00	48.40	52.29	52.29	3.54%	86,268
Apr 10, 2026	50.45	50.50	49.93	50.50	50.50	4.99%	52,556
Apr 9, 2026	45.35	48.10	45.35	48.10	48.10	5.00%	25,850
Apr 8, 2026	45.00	45.81	43.50	45.81	45.81	5.00%	35,961
Apr 7, 2026	40.68	44.70	40.68	43.63	43.63	1.94%	35,798
Apr 6, 2026	41.05	43.70	41.05	42.80	42.80	2.17%	24,205
Apr 2, 2026	41.89	42.51	41.50	41.89	41.89	-1.11%	24,538
Apr 1, 2026	42.10	43.99	42.00	42.36	42.36	3.04%	15,749
Mar 30, 2026	44.85	44.85	40.00	41.11	41.11	-2.35%	34,941
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