Meta Infotech Limited (BOM:544441)
India · Delayed Price · Currency is INR 148.00
-0.65 (-0.44%)
At close: Sep 8, 2025
Meta Infotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 150.00 | 152.45 | 147.00 | 148.00 | 148.00 | -0.44% | 19,200 |
| Sep 5, 2025 | 155.05 | 155.05 | 148.00 | 148.65 | 148.65 | -3.00% | 35,200 |
| Sep 4, 2025 | 156.00 | 157.70 | 152.60 | 153.25 | 153.25 | -2.01% | 24,000 |
| Sep 3, 2025 | 158.40 | 158.40 | 155.95 | 156.40 | 156.40 | -1.54% | 5,600 |
| Sep 2, 2025 | 155.70 | 163.00 | 155.70 | 158.85 | 158.85 | 3.18% | 58,400 |
| Sep 1, 2025 | 155.00 | 156.00 | 151.65 | 153.95 | 153.95 | 0.23% | 32,000 |
| Aug 29, 2025 | 152.00 | 155.40 | 151.60 | 153.60 | 153.60 | 1.69% | 20,800 |
| Aug 28, 2025 | 149.00 | 153.70 | 148.00 | 151.05 | 151.05 | 1.58% | 27,200 |
| Aug 26, 2025 | 152.00 | 154.75 | 146.20 | 148.70 | 148.70 | -1.88% | 40,000 |
| Aug 25, 2025 | 160.00 | 160.00 | 149.90 | 151.55 | 151.55 | -5.22% | 82,400 |
| Aug 22, 2025 | 158.70 | 163.00 | 158.70 | 159.90 | 159.90 | 0.16% | 71,200 |
| Aug 21, 2025 | 162.00 | 162.00 | 159.10 | 159.65 | 159.65 | -0.75% | 17,600 |
| Aug 20, 2025 | 162.50 | 163.80 | 160.00 | 160.85 | 160.85 | -1.56% | 44,800 |
| Aug 19, 2025 | 157.80 | 164.35 | 157.00 | 163.40 | 163.40 | 3.55% | 68,000 |
| Aug 18, 2025 | 164.50 | 165.00 | 154.00 | 157.80 | 157.80 | -2.77% | 59,200 |
| Aug 14, 2025 | 161.30 | 165.00 | 160.10 | 162.30 | 162.30 | 0.62% | 51,200 |
| Aug 13, 2025 | 157.80 | 165.00 | 153.05 | 161.30 | 161.30 | 4.84% | 92,000 |
| Aug 12, 2025 | 161.95 | 161.95 | 152.55 | 153.85 | 153.85 | -3.06% | 73,600 |
| Aug 11, 2025 | 160.20 | 165.00 | 157.05 | 158.70 | 158.70 | -1.31% | 66,400 |
| Aug 8, 2025 | 166.50 | 170.00 | 159.05 | 160.80 | 160.80 | -4.94% | 176,800 |
| Aug 7, 2025 | 172.15 | 174.20 | 168.00 | 169.15 | 169.15 | -2.90% | 48,800 |
| Aug 6, 2025 | 180.75 | 180.75 | 170.05 | 174.20 | 174.20 | -1.86% | 56,800 |
| Aug 5, 2025 | 180.00 | 182.95 | 174.10 | 177.50 | 177.50 | -1.31% | 41,600 |
| Aug 4, 2025 | 181.60 | 184.75 | 179.00 | 179.85 | 179.85 | -2.49% | 54,400 |
| Aug 1, 2025 | 197.00 | 200.00 | 181.20 | 184.45 | 184.45 | -6.58% | 84,000 |
| Jul 31, 2025 | 176.45 | 201.00 | 172.50 | 197.45 | 197.45 | 11.90% | 234,400 |
| Jul 30, 2025 | 183.50 | 186.00 | 175.30 | 176.45 | 176.45 | -4.88% | 60,800 |
| Jul 29, 2025 | 181.20 | 187.50 | 167.00 | 185.50 | 185.50 | 1.64% | 240,800 |
| Jul 28, 2025 | 199.00 | 199.90 | 180.00 | 182.50 | 182.50 | -6.65% | 166,400 |
| Jul 25, 2025 | 201.50 | 202.90 | 191.00 | 195.50 | 195.50 | -3.93% | 84,000 |
| Jul 24, 2025 | 208.80 | 211.00 | 202.20 | 203.50 | 203.50 | -1.60% | 39,200 |
| Jul 23, 2025 | 209.00 | 210.60 | 197.00 | 206.80 | 206.80 | 0.34% | 73,600 |
| Jul 22, 2025 | 213.75 | 219.25 | 203.10 | 206.10 | 206.10 | -3.38% | 138,400 |
| Jul 21, 2025 | 202.95 | 213.55 | 193.25 | 213.30 | 213.30 | 4.87% | 312,800 |
| Jul 18, 2025 | 210.05 | 213.00 | 202.15 | 203.40 | 203.40 | -4.39% | 420,000 |
| Jul 17, 2025 | 212.75 | 225.00 | 212.75 | 212.75 | 212.75 | -4.98% | 531,200 |
| Jul 16, 2025 | 227.00 | 228.90 | 223.90 | 223.90 | 223.90 | -4.99% | 67,200 |
| Jul 15, 2025 | 248.00 | 250.00 | 235.65 | 235.65 | 235.65 | -5.00% | 1,080,800 |
| Jul 14, 2025 | 248.05 | 248.05 | 236.00 | 248.05 | 248.05 | 4.99% | 861,600 |