Meta Infotech Limited (BOM:544441)
India · Delayed Price · Currency is INR 91.70
-0.03 (-0.03%)
At close: Feb 12, 2026
Meta Infotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 109.00 | 109.00 | 101.10 | 106.25 | 106.25 | -2.48% | 20,000 |
| Jan 12, 2026 | 110.00 | 110.00 | 102.00 | 108.95 | 108.95 | -0.41% | 32,000 |
| Jan 9, 2026 | 113.65 | 114.50 | 108.15 | 109.40 | 109.40 | -3.74% | 33,600 |
| Jan 8, 2026 | 115.00 | 115.30 | 112.00 | 113.65 | 113.65 | -1.35% | 24,000 |
| Jan 7, 2026 | 112.65 | 116.70 | 112.65 | 115.20 | 115.20 | 1.14% | 6,400 |
| Jan 6, 2026 | 116.00 | 116.95 | 112.60 | 113.90 | 113.90 | 0.53% | 8,000 |
| Jan 5, 2026 | 116.90 | 116.90 | 112.25 | 113.30 | 113.30 | -3.98% | 11,200 |
| Jan 2, 2026 | 117.00 | 118.00 | 117.00 | 118.00 | 118.00 | 0.85% | 4,800 |
| Jan 1, 2026 | 118.50 | 118.50 | 116.00 | 117.00 | 117.00 | -2.21% | 4,800 |
| Dec 31, 2025 | 118.00 | 121.30 | 117.05 | 119.65 | 119.65 | -1.64% | 39,200 |
| Dec 30, 2025 | 114.75 | 123.00 | 114.75 | 121.65 | 121.65 | 6.71% | 40,800 |
| Dec 29, 2025 | 109.25 | 116.90 | 109.25 | 114.00 | 114.00 | 1.65% | 25,600 |
| Dec 26, 2025 | 112.25 | 114.95 | 109.00 | 112.15 | 112.15 | -0.49% | 23,200 |
| Dec 24, 2025 | 113.00 | 116.25 | 112.50 | 112.70 | 112.70 | -0.35% | 16,000 |
| Dec 23, 2025 | 115.25 | 118.00 | 111.45 | 113.10 | 113.10 | -3.21% | 51,200 |
| Dec 22, 2025 | 117.35 | 119.90 | 116.05 | 116.85 | 116.85 | -0.09% | 47,200 |
| Dec 19, 2025 | 117.00 | 118.00 | 115.55 | 116.95 | 116.95 | -0.38% | 34,400 |
| Dec 18, 2025 | 118.50 | 119.00 | 117.00 | 117.40 | 117.40 | -2.13% | 18,400 |
| Dec 17, 2025 | 122.00 | 122.00 | 119.00 | 119.95 | 119.95 | -2.24% | 21,600 |
| Dec 16, 2025 | 123.00 | 123.00 | 118.65 | 122.70 | 122.70 | -1.05% | 25,600 |
| Dec 15, 2025 | 125.05 | 125.60 | 121.00 | 124.00 | 124.00 | -0.80% | 15,200 |
| Dec 12, 2025 | 116.50 | 126.00 | 116.50 | 125.00 | 125.00 | 8.51% | 87,200 |
| Dec 11, 2025 | 116.00 | 118.20 | 109.25 | 115.20 | 115.20 | 0.17% | 154,400 |
| Dec 10, 2025 | 125.80 | 126.50 | 112.50 | 115.00 | 115.00 | -5.35% | 148,000 |
| Dec 9, 2025 | 126.95 | 129.80 | 119.00 | 121.50 | 121.50 | -2.02% | 41,600 |
| Dec 8, 2025 | 124.25 | 130.00 | 123.00 | 124.00 | 124.00 | -0.20% | 19,200 |
| Dec 5, 2025 | 123.50 | 125.50 | 123.15 | 124.25 | 124.25 | -0.84% | 15,200 |
| Dec 4, 2025 | 135.00 | 135.00 | 122.75 | 125.30 | 125.30 | -5.36% | 67,200 |