Meta Infotech Limited (BOM:544441)
India · Delayed Price · Currency is INR 61.51
-3.22 (-4.97%)
At close: Mar 27, 2026
Meta Infotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 63.00 | 64.90 | 61.00 | 61.51 | 61.51 | -4.97% | 175,200 |
| Mar 25, 2026 | 68.99 | 70.73 | 64.25 | 64.73 | 64.73 | -3.11% | 131,200 |
| Mar 24, 2026 | 75.85 | 75.85 | 63.20 | 66.81 | 66.81 | -7.11% | 120,800 |
| Mar 23, 2026 | 74.10 | 77.55 | 69.55 | 71.92 | 71.92 | -2.89% | 64,800 |
| Mar 20, 2026 | 74.00 | 76.75 | 73.50 | 74.06 | 74.06 | 1.40% | 56,800 |
| Mar 19, 2026 | 75.50 | 77.00 | 72.20 | 73.04 | 73.04 | -4.81% | 49,600 |
| Mar 18, 2026 | 77.30 | 78.25 | 75.90 | 76.73 | 76.73 | -1.68% | 124,000 |
| Mar 17, 2026 | 78.30 | 79.80 | 77.12 | 78.04 | 78.04 | -1.53% | 128,000 |
| Mar 16, 2026 | 81.10 | 81.17 | 79.20 | 79.25 | 79.25 | -5.00% | 47,200 |
| Mar 13, 2026 | 85.00 | 85.49 | 83.00 | 83.42 | 83.42 | 0.94% | 9,600 |
| Mar 12, 2026 | 84.40 | 86.48 | 82.21 | 82.64 | 82.64 | -2.03% | 28,800 |
| Mar 11, 2026 | 88.50 | 89.95 | 83.00 | 84.35 | 84.35 | -5.34% | 40,800 |
| Mar 10, 2026 | 90.01 | 91.72 | 88.00 | 89.11 | 89.11 | -0.30% | 28,000 |
| Mar 9, 2026 | 90.00 | 90.00 | 86.25 | 89.38 | 89.38 | -3.95% | 32,800 |
| Mar 6, 2026 | 99.50 | 99.50 | 90.50 | 93.06 | 93.06 | -2.90% | 72,000 |
| Mar 5, 2026 | 97.00 | 97.00 | 93.10 | 95.84 | 95.84 | 1.54% | 56,000 |
| Mar 4, 2026 | 93.00 | 100.00 | 87.65 | 94.39 | 94.39 | 1.06% | 113,600 |
| Mar 2, 2026 | 77.30 | 98.00 | 76.00 | 93.40 | 93.40 | 13.58% | 180,800 |
| Feb 27, 2026 | 87.50 | 88.00 | 81.00 | 82.23 | 82.23 | -6.56% | 73,600 |
| Feb 26, 2026 | 88.52 | 90.00 | 87.43 | 88.00 | 88.00 | -1.41% | 18,400 |
| Feb 25, 2026 | 93.50 | 93.99 | 89.01 | 89.26 | 89.26 | -2.23% | 17,600 |
| Feb 24, 2026 | 91.20 | 91.50 | 89.21 | 91.30 | 91.30 | 0.44% | 13,600 |
| Feb 23, 2026 | 90.60 | 91.27 | 90.13 | 90.90 | 90.90 | -2.99% | 17,600 |
| Feb 20, 2026 | 92.70 | 94.50 | 91.51 | 93.70 | 93.70 | 1.69% | 11,200 |
| Feb 19, 2026 | 96.99 | 97.00 | 91.51 | 92.14 | 92.14 | -1.30% | 24,000 |
| Feb 18, 2026 | 88.00 | 95.00 | 87.00 | 93.35 | 93.35 | 7.98% | 32,800 |
| Feb 17, 2026 | 88.00 | 88.05 | 85.50 | 86.45 | 86.45 | -2.08% | 24,000 |
| Feb 16, 2026 | 87.60 | 92.00 | 87.60 | 88.29 | 88.29 | -2.17% | 33,600 |
| Feb 13, 2026 | 88.00 | 90.50 | 85.10 | 90.25 | 90.25 | -1.58% | 17,600 |
| Feb 12, 2026 | 91.73 | 92.00 | 91.62 | 91.70 | 91.70 | -0.03% | 5,600 |
| Feb 11, 2026 | 91.05 | 92.15 | 91.01 | 91.73 | 91.73 | 1.08% | 10,400 |
| Feb 10, 2026 | 90.00 | 92.00 | 89.50 | 90.75 | 90.75 | 1.61% | 14,400 |
| Feb 9, 2026 | 93.00 | 93.00 | 87.11 | 89.31 | 89.31 | -2.91% | 76,000 |
| Feb 6, 2026 | 89.01 | 95.00 | 89.00 | 91.99 | 91.99 | 2.12% | 27,200 |
| Feb 5, 2026 | 90.00 | 93.49 | 89.00 | 90.08 | 90.08 | 0.94% | 19,200 |
| Feb 4, 2026 | 92.00 | 92.00 | 89.00 | 89.24 | 89.24 | -3.03% | 24,800 |
| Feb 3, 2026 | 90.00 | 94.50 | 87.20 | 92.03 | 92.03 | 7.27% | 27,200 |
| Feb 2, 2026 | 91.90 | 91.90 | 85.00 | 85.79 | 85.79 | -6.75% | 61,600 |
| Feb 1, 2026 | 94.50 | 94.50 | 88.35 | 92.00 | 92.00 | -3.92% | 71,200 |
| Jan 30, 2026 | 93.00 | 97.00 | 90.50 | 95.75 | 95.75 | 3.29% | 16,800 |
| Jan 29, 2026 | 96.20 | 98.95 | 86.00 | 92.70 | 92.70 | -3.44% | 48,800 |
| Jan 28, 2026 | 97.00 | 97.00 | 96.00 | 96.00 | 96.00 | -0.47% | 9,600 |
| Jan 27, 2026 | 96.60 | 97.80 | 95.10 | 96.45 | 96.45 | 0.47% | 14,400 |
| Jan 23, 2026 | 98.20 | 101.00 | 96.00 | 96.00 | 96.00 | -4.00% | 50,400 |
| Jan 22, 2026 | 102.00 | 104.95 | 98.25 | 100.00 | 100.00 | 0.70% | 43,200 |
| Jan 21, 2026 | 96.00 | 99.80 | 93.45 | 99.30 | 99.30 | - | 41,600 |
| Jan 20, 2026 | 100.80 | 100.80 | 97.50 | 99.30 | 99.30 | -1.49% | 80,000 |
| Jan 19, 2026 | 100.00 | 104.00 | 96.00 | 100.80 | 100.80 | -1.13% | 72,800 |
| Jan 16, 2026 | 102.75 | 104.00 | 101.35 | 101.95 | 101.95 | -4.00% | 23,200 |
| Jan 14, 2026 | 104.00 | 106.20 | 104.00 | 106.20 | 106.20 | -0.05% | 1,600 |