Meghmani Organics Limited (BOM:543331)
India · Delayed Price · Currency is INR 81.45
+0.77 (0.95%)
At close: Sep 10, 2025
Meghmani Organics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 82.40 | 82.40 | 80.78 | 81.04 | 81.04 | -0.50% | 66,820 |
| Sep 10, 2025 | 81.50 | 81.95 | 80.69 | 81.45 | 81.45 | 0.95% | 33,609 |
| Sep 9, 2025 | 81.33 | 81.56 | 80.22 | 80.68 | 80.68 | 0.19% | 61,996 |
| Sep 8, 2025 | 84.97 | 85.23 | 80.00 | 80.53 | 80.53 | 0.49% | 243,826 |
| Sep 5, 2025 | 79.82 | 81.26 | 79.13 | 80.14 | 80.14 | 0.39% | 95,365 |
| Sep 4, 2025 | 83.64 | 84.12 | 79.60 | 79.83 | 79.83 | -3.02% | 150,229 |
| Sep 3, 2025 | 82.52 | 84.47 | 81.91 | 82.32 | 82.32 | -0.29% | 83,669 |
| Sep 2, 2025 | 81.98 | 84.30 | 81.97 | 82.56 | 82.56 | 0.70% | 50,352 |
| Sep 1, 2025 | 81.91 | 82.63 | 81.55 | 81.99 | 81.99 | 0.13% | 66,181 |
| Aug 29, 2025 | 82.27 | 83.15 | 81.65 | 81.88 | 81.88 | -0.47% | 48,890 |
| Aug 28, 2025 | 84.74 | 84.75 | 82.05 | 82.27 | 82.27 | -2.79% | 59,270 |
| Aug 26, 2025 | 85.69 | 85.94 | 83.83 | 84.63 | 84.63 | -1.10% | 39,952 |
| Aug 25, 2025 | 87.45 | 87.66 | 85.31 | 85.57 | 85.57 | -1.11% | 59,069 |
| Aug 22, 2025 | 86.00 | 87.19 | 85.09 | 86.53 | 86.53 | 0.15% | 63,966 |
| Aug 21, 2025 | 87.95 | 88.75 | 85.00 | 86.40 | 86.40 | -0.78% | 87,502 |
| Aug 20, 2025 | 84.58 | 87.77 | 84.58 | 87.08 | 87.08 | 0.83% | 61,500 |
| Aug 19, 2025 | 83.71 | 86.79 | 83.44 | 86.36 | 86.36 | 2.99% | 92,338 |
| Aug 18, 2025 | 83.47 | 85.20 | 83.44 | 83.85 | 83.85 | 0.36% | 59,238 |
| Aug 14, 2025 | 83.40 | 84.55 | 82.62 | 83.55 | 83.55 | 0.19% | 70,086 |
| Aug 13, 2025 | 85.01 | 85.80 | 83.00 | 83.39 | 83.39 | -2.35% | 72,635 |
| Aug 12, 2025 | 87.99 | 87.99 | 85.25 | 85.40 | 85.40 | -1.51% | 43,451 |
| Aug 11, 2025 | 87.84 | 87.84 | 85.30 | 86.71 | 86.71 | 1.13% | 46,050 |
| Aug 8, 2025 | 87.26 | 87.58 | 85.40 | 85.74 | 85.74 | -1.58% | 56,340 |
| Aug 7, 2025 | 86.03 | 87.72 | 84.81 | 87.12 | 87.12 | 0.38% | 206,178 |
| Aug 6, 2025 | 88.01 | 90.44 | 86.41 | 86.79 | 86.79 | -3.67% | 172,259 |
| Aug 5, 2025 | 91.82 | 94.31 | 89.68 | 90.10 | 90.10 | -2.27% | 84,645 |
| Aug 4, 2025 | 94.61 | 96.71 | 91.54 | 92.19 | 92.19 | -2.29% | 52,249 |
| Aug 1, 2025 | 98.55 | 101.82 | 93.97 | 94.35 | 94.35 | -4.88% | 158,254 |
| Jul 31, 2025 | 99.96 | 100.62 | 98.02 | 99.19 | 99.19 | -1.62% | 186,080 |
| Jul 30, 2025 | 101.00 | 106.03 | 100.36 | 100.82 | 100.82 | 0.57% | 508,660 |
| Jul 29, 2025 | 95.01 | 100.62 | 95.01 | 100.25 | 100.25 | 5.34% | 90,436 |
| Jul 28, 2025 | 92.89 | 98.39 | 92.89 | 95.17 | 95.17 | 1.01% | 138,797 |
| Jul 25, 2025 | 97.15 | 97.90 | 94.00 | 94.22 | 94.22 | -3.20% | 93,841 |
| Jul 24, 2025 | 98.01 | 99.10 | 97.00 | 97.33 | 97.33 | -1.25% | 20,809 |
| Jul 23, 2025 | 99.63 | 99.63 | 97.78 | 98.56 | 98.56 | -0.79% | 48,132 |
| Jul 22, 2025 | 97.71 | 100.47 | 97.71 | 99.34 | 99.34 | 0.60% | 90,697 |
| Jul 21, 2025 | 97.21 | 99.80 | 97.21 | 98.75 | 98.75 | 0.54% | 75,260 |
| Jul 18, 2025 | 99.30 | 99.45 | 96.79 | 98.22 | 98.22 | -0.62% | 63,143 |
| Jul 17, 2025 | 102.44 | 104.00 | 98.61 | 98.83 | 98.83 | -2.74% | 40,798 |
| Jul 16, 2025 | 102.23 | 104.42 | 101.00 | 101.61 | 101.61 | -0.12% | 122,099 |
| Jul 15, 2025 | 96.03 | 102.72 | 96.03 | 101.73 | 101.73 | 5.64% | 125,713 |
| Jul 14, 2025 | 100.74 | 100.74 | 96.10 | 96.30 | 96.30 | -3.25% | 26,019 |
| Jul 11, 2025 | 97.31 | 100.79 | 97.31 | 99.54 | 99.54 | -0.58% | 30,195 |
| Jul 10, 2025 | 99.51 | 100.72 | 98.38 | 100.12 | 100.12 | 1.21% | 45,570 |
| Jul 9, 2025 | 97.44 | 100.53 | 97.44 | 98.92 | 98.92 | 0.60% | 38,082 |
| Jul 8, 2025 | 102.00 | 102.00 | 96.58 | 98.33 | 98.33 | -2.40% | 40,202 |
| Jul 7, 2025 | 102.47 | 102.47 | 100.55 | 100.75 | 100.75 | -0.51% | 39,636 |
| Jul 4, 2025 | 101.47 | 102.49 | 100.87 | 101.27 | 101.27 | -0.15% | 26,579 |
| Jul 3, 2025 | 101.20 | 103.35 | 100.21 | 101.42 | 101.42 | 0.63% | 64,057 |
| Jul 2, 2025 | 102.11 | 102.63 | 100.21 | 100.79 | 100.79 | -1.20% | 116,870 |