Meghmani Organics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	55.72	55.73	54.05	54.25	54.25	-2.64%	36,616
Feb 12, 2026	56.15	56.19	55.18	55.72	55.72	-0.77%	66,413
Feb 11, 2026	57.50	57.57	55.50	56.15	56.15	-1.32%	67,410
Feb 10, 2026	55.60	57.24	55.41	56.90	56.90	2.25%	55,527
Feb 9, 2026	53.50	57.35	53.50	55.65	55.65	4.10%	92,740
Feb 6, 2026	55.00	55.00	53.25	53.46	53.46	-2.87%	34,672
Feb 5, 2026	56.47	56.60	54.56	55.04	55.04	-2.72%	202,017
Feb 4, 2026	57.20	57.66	56.17	56.58	56.58	-1.03%	36,003
Feb 3, 2026	58.10	58.50	55.65	57.17	57.17	8.36%	147,758
Feb 2, 2026	55.10	55.78	52.20	52.76	52.76	-5.41%	98,079
Feb 1, 2026	60.08	60.08	55.11	55.78	55.78	-7.16%	88,725
Jan 30, 2026	59.60	60.86	58.39	60.08	60.08	0.87%	66,026
Jan 29, 2026	57.71	59.99	57.02	59.56	59.56	3.22%	42,482
Jan 28, 2026	56.00	58.23	56.00	57.70	57.70	3.04%	48,277
Jan 27, 2026	55.80	56.49	55.00	56.00	56.00	0.36%	70,045
Jan 23, 2026	57.50	58.35	55.11	55.80	55.80	-3.01%	32,679
Jan 22, 2026	56.41	57.90	56.27	57.53	57.53	2.24%	40,680
Jan 21, 2026	56.30	57.56	55.40	56.27	56.27	-	70,814
Jan 20, 2026	59.33	59.80	56.04	56.27	56.27	-5.13%	65,590
Jan 19, 2026	60.03	60.77	59.16	59.31	59.31	-1.93%	40,286
Jan 16, 2026	61.02	61.26	60.06	60.48	60.48	-1.32%	39,268
Jan 14, 2026	61.30	62.00	60.99	61.29	61.29	0.03%	37,279
Jan 13, 2026	60.30	62.18	60.30	61.27	61.27	1.69%	31,008
Jan 12, 2026	60.04	60.55	58.61	60.25	60.25	0.35%	38,948
Jan 9, 2026	61.00	62.03	60.00	60.04	60.04	-2.14%	46,973
Jan 8, 2026	62.81	63.20	61.00	61.35	61.35	-2.51%	32,601
Jan 7, 2026	63.08	63.58	62.20	62.93	62.93	0.05%	36,155
Jan 6, 2026	63.64	63.89	62.33	62.90	62.90	-1.09%	68,742
Jan 5, 2026	64.79	65.02	63.36	63.59	63.59	-1.85%	33,840
Jan 2, 2026	63.87	65.17	63.18	64.79	64.79	1.74%	53,690
Jan 1, 2026	64.40	64.65	63.61	63.68	63.68	-0.95%	53,471
Dec 31, 2025	63.22	64.78	63.18	64.29	64.29	1.69%	25,502
Dec 30, 2025	63.30	63.74	62.39	63.22	63.22	-0.19%	42,301
Dec 29, 2025	64.27	64.64	63.08	63.34	63.34	-1.45%	20,436
Dec 26, 2025	64.60	66.05	64.10	64.27	64.27	-0.46%	66,535
Dec 24, 2025	65.25	65.64	64.01	64.57	64.57	-0.84%	42,877
Dec 23, 2025	64.90	66.00	64.28	65.12	65.12	0.29%	59,711
Dec 22, 2025	62.14	66.30	62.14	64.93	64.93	5.30%	129,026
Dec 19, 2025	62.60	63.96	60.00	61.66	61.66	-1.45%	71,874
Dec 18, 2025	62.42	62.85	61.18	62.57	62.57	0.43%	50,183
Dec 17, 2025	63.70	63.91	62.00	62.30	62.30	-2.14%	31,531
Dec 16, 2025	63.52	64.73	63.50	63.66	63.66	-0.30%	22,827
Dec 15, 2025	63.40	64.34	63.30	63.85	63.85	0.14%	28,556
Dec 12, 2025	62.90	64.39	62.90	63.76	63.76	1.45%	42,905
Dec 11, 2025	63.60	63.80	62.55	62.85	62.85	-1.15%	46,481
Dec 10, 2025	64.05	65.28	63.20	63.58	63.58	-0.36%	39,632
Dec 9, 2025	68.00	68.00	61.53	63.81	63.81	0.52%	60,484
Dec 8, 2025	65.30	65.50	62.53	63.48	63.48	-2.71%	44,981
Dec 5, 2025	66.39	66.39	65.15	65.25	65.25	-1.75%	40,981
Dec 4, 2025	67.80	67.80	66.12	66.41	66.41	-1.10%	35,935