Meera Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 22, 2026	42.33	42.33	42.33	42.33	42.33	-1.99%	306
Jul 21, 2026	41.52	43.19	41.52	43.19	43.19	1.96%	1,719
Jul 20, 2026	43.22	44.08	42.36	42.36	42.36	-1.99%	2,728
Jul 17, 2026	44.10	44.10	43.22	43.22	43.22	-2.00%	353
Jul 16, 2026	45.90	45.90	44.10	44.10	44.10	-2.00%	1,221
Jul 15, 2026	45.14	46.00	45.00	45.00	45.00	-0.31%	3,254
Jul 14, 2026	45.90	45.90	45.14	45.14	45.14	-2.00%	3,045
Jul 13, 2026	47.91	47.91	46.06	46.06	46.06	-1.98%	2,233
Jul 10, 2026	46.99	46.99	46.50	46.99	46.99	1.05%	818
Jul 9, 2026	46.50	47.43	46.50	46.50	46.50	-	4,105
Jul 8, 2026	46.85	46.85	46.50	46.50	46.50	1.11%	2,675
Jul 7, 2026	45.99	45.99	45.99	45.99	45.99	-0.65%	1,525
Jul 6, 2026	46.29	46.29	46.29	46.29	46.29	1.98%	7,398
Jul 3, 2026	45.39	45.39	45.30	45.39	45.39	2.00%	9,946
Jul 2, 2026	43.00	44.69	43.00	44.50	44.50	1.55%	2,102
Jul 1, 2026	43.82	43.82	43.82	43.82	43.82	-1.99%	1,233
Jun 30, 2026	44.71	44.71	44.71	44.71	44.71	-1.99%	506
Jun 29, 2026	45.62	45.62	45.62	45.62	45.62	-2.00%	1,462
Jun 25, 2026	46.55	46.55	46.55	46.55	46.55	-2.00%	687
Jun 24, 2026	47.04	47.50	47.04	47.50	47.50	-1.04%	1,023
Jun 23, 2026	48.96	48.96	48.00	48.00	48.00	-1.98%	3,020
Jun 22, 2026	49.40	49.40	48.97	48.97	48.97	-1.98%	2,403
Jun 19, 2026	49.96	49.96	49.96	49.96	49.96	-0.50%	813
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