Meta Infotech Limited (BOM:544441)
India · Delayed Price · Currency is INR 77.40
-4.07 (-5.00%)
At close: May 12, 2026
Meta Infotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 78.71 | 80.08 | 77.40 | 77.40 | 77.40 | -5.00% | 28,000 |
| May 11, 2026 | 84.99 | 84.99 | 80.60 | 81.47 | 81.47 | -2.82% | 13,600 |
| May 8, 2026 | 82.25 | 84.89 | 82.20 | 83.83 | 83.83 | -1.26% | 14,400 |
| May 7, 2026 | 86.81 | 87.99 | 83.45 | 84.90 | 84.90 | -2.20% | 16,800 |
| May 6, 2026 | 87.66 | 87.89 | 86.80 | 86.81 | 86.81 | 3.30% | 13,600 |
| May 5, 2026 | 83.50 | 91.64 | 83.05 | 84.04 | 84.04 | -3.80% | 89,600 |
| May 4, 2026 | 86.95 | 87.62 | 83.75 | 87.36 | 87.36 | 4.69% | 138,400 |
| Apr 30, 2026 | 83.00 | 84.02 | 82.10 | 83.45 | 83.45 | 4.29% | 44,000 |
| Apr 29, 2026 | 73.00 | 80.02 | 73.00 | 80.02 | 80.02 | 5.00% | 49,600 |
| Apr 28, 2026 | 80.00 | 80.00 | 76.21 | 76.21 | 76.21 | -5.00% | 74,400 |
| Apr 27, 2026 | 84.50 | 85.00 | 80.22 | 80.22 | 80.22 | -5.00% | 56,800 |
| Apr 24, 2026 | 83.50 | 86.60 | 82.00 | 84.44 | 84.44 | -1.70% | 12,800 |
| Apr 23, 2026 | 86.99 | 87.00 | 84.10 | 85.90 | 85.90 | 0.62% | 12,800 |
| Apr 22, 2026 | 89.00 | 89.90 | 84.40 | 85.37 | 85.37 | -3.18% | 13,600 |
| Apr 21, 2026 | 84.18 | 88.17 | 84.05 | 88.17 | 88.17 | - | 70,400 |
| Apr 20, 2026 | 92.99 | 92.99 | 88.17 | 88.17 | 88.17 | -5.00% | 16,000 |
| Apr 17, 2026 | 95.50 | 96.90 | 92.00 | 92.81 | 92.81 | -2.52% | 27,200 |
| Apr 16, 2026 | 99.99 | 100.59 | 92.00 | 95.21 | 95.21 | -0.62% | 226,400 |
| Apr 15, 2026 | 95.80 | 95.80 | 95.80 | 95.80 | 95.80 | 5.00% | 27,200 |
| Apr 13, 2026 | 87.14 | 91.24 | 85.56 | 91.24 | 91.24 | 4.99% | 52,000 |
| Apr 10, 2026 | 86.90 | 86.90 | 86.69 | 86.90 | 86.90 | 4.99% | 84,800 |
| Apr 9, 2026 | 82.77 | 82.77 | 82.77 | 82.77 | 82.77 | 5.00% | 4,000 |
| Apr 8, 2026 | 78.83 | 78.83 | 78.83 | 78.83 | 78.83 | 4.99% | 7,200 |
| Apr 7, 2026 | 75.08 | 75.08 | 75.08 | 75.08 | 75.08 | 4.99% | 17,600 |
| Apr 6, 2026 | 71.51 | 71.51 | 71.51 | 71.51 | 71.51 | 10.00% | 5,600 |
| Apr 2, 2026 | 64.99 | 65.01 | 62.11 | 65.01 | 65.01 | 10.00% | 22,400 |
| Apr 1, 2026 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | 9.99% | 6,400 |
| Mar 30, 2026 | 61.50 | 61.50 | 53.17 | 53.73 | 53.73 | -12.65% | 174,400 |
| 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 |