Meera Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	51.00	51.00	50.21	50.21	50.21	-1.93%	2,069
Jun 17, 2026	53.90	53.90	49.50	51.20	51.20	-0.54%	11,226
Jun 16, 2026	51.50	51.50	50.24	51.48	51.48	4.95%	17,249
Jun 15, 2026	49.00	49.28	47.88	49.05	49.05	4.50%	11,821
Jun 12, 2026	46.85	46.94	46.00	46.94	46.94	4.99%	16,465
Jun 11, 2026	44.71	44.71	41.50	44.71	44.71	4.98%	21,083
Jun 10, 2026	38.55	42.59	38.55	42.59	42.59	4.98%	25,221
Jun 9, 2026	40.57	40.57	40.57	40.57	40.57	-4.99%	17,119
Jun 8, 2026	42.74	42.74	42.70	42.70	42.70	-4.98%	1,632
Jun 5, 2026	44.94	44.94	44.94	44.94	44.94	-4.99%	21,001
Jun 4, 2026	47.30	47.30	47.30	47.30	47.30	-4.98%	4,405
Jun 3, 2026	49.78	49.78	49.78	49.78	49.78	-5.00%	4,589
Jun 2, 2026	52.40	54.81	52.40	52.40	52.40	-4.99%	2,844
Jun 1, 2026	57.00	60.95	55.15	55.15	55.15	-5.00%	48,759
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