Meera Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	32.79	32.79	30.51	30.79	30.79	1.52%	7,505
Nov 12, 2026	30.00	31.50	30.00	30.33	30.33	3.91%	10,761
Nov 11, 2026	27.78	29.99	27.78	29.19	29.19	5.11%	11,873
Nov 9, 2026	27.00	27.85	26.17	27.77	27.77	3.50%	18,522
Nov 8, 2026	26.45	27.36	25.40	26.83	26.83	7.06%	8,285
Nov 6, 2026	26.84	27.95	23.04	25.06	25.06	-1.61%	71,007
Nov 5, 2026	25.50	26.80	25.31	25.47	25.47	2.04%	9,676
Nov 4, 2026	25.25	25.50	24.42	24.96	24.96	-3.03%	3,828
Nov 3, 2026	25.75	25.75	25.50	25.74	25.74	2.88%	5,826
Nov 2, 2026	23.70	25.90	23.70	25.02	25.02	0.44%	2,090
Oct 30, 2026	25.00	26.35	24.00	24.91	24.91	-0.40%	6,473
Oct 29, 2026	26.01	26.22	24.90	25.01	25.01	1.67%	2,622
Oct 28, 2026	25.91	25.91	23.56	24.60	24.60	-5.06%	27,372
Oct 27, 2026	25.89	26.70	25.60	25.91	25.91	1.81%	2,785
Oct 26, 2026	26.62	26.62	24.99	25.45	25.45	-2.49%	9,190
Oct 23, 2026	27.26	27.30	26.00	26.10	26.10	0.27%	6,857
Oct 22, 2026	27.94	27.94	26.00	26.03	26.03	-0.38%	1,232
Oct 21, 2026	28.17	28.17	26.00	26.13	26.13	-3.22%	3,156
Oct 19, 2026	27.90	27.90	26.21	27.00	27.00	-0.37%	736
Oct 16, 2026	26.80	27.90	26.80	27.10	27.10	2.73%	418
Oct 15, 2026	28.00	28.00	26.12	26.38	26.38	-2.26%	4,158
Oct 14, 2026	28.00	28.00	26.00	26.99	26.99	0.90%	4,817
Oct 13, 2026	26.71	28.00	26.00	26.75	26.75	-1.83%	6,816
Oct 12, 2026	29.92	29.92	27.10	27.25	27.25	-0.69%	2,093
Oct 9, 2026	26.99	28.37	26.99	27.44	27.44	1.67%	3,058
Oct 8, 2026	29.84	29.84	26.61	26.99	26.99	-6.28%	7,282
Oct 7, 2026	29.97	29.97	28.32	28.80	28.80	0.10%	8,158
Oct 6, 2026	29.35	29.35	28.12	28.77	28.77	2.17%	2,466
Oct 5, 2026	29.05	29.52	28.01	28.16	28.16	0.11%	3,056
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