Meta Infotech Limited (BOM:544441)
India · Delayed Price · Currency is INR 95.34
+3.85 (4.21%)
At close: Aug 4, 2026
Meta Infotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 92.00 | 95.56 | 87.10 | 95.34 | 95.34 | 4.21% | 52,800 |
| Aug 3, 2026 | 88.20 | 92.49 | 88.18 | 91.49 | 91.49 | 3.72% | 38,400 |
| Jul 31, 2026 | 92.75 | 92.75 | 86.00 | 88.21 | 88.21 | -0.37% | 32,800 |
| Jul 30, 2026 | 85.69 | 89.97 | 82.85 | 88.54 | 88.54 | 3.33% | 64,800 |
| Jul 29, 2026 | 86.00 | 86.81 | 83.00 | 85.69 | 85.69 | 3.64% | 100,000 |
| Jul 28, 2026 | 82.45 | 82.68 | 82.45 | 82.68 | 82.68 | 4.99% | 13,600 |
| Jul 27, 2026 | 76.60 | 78.75 | 76.60 | 78.75 | 78.75 | 5.00% | 21,600 |
| Jul 24, 2026 | 76.80 | 76.80 | 72.96 | 75.00 | 75.00 | -2.34% | 34,400 |
| Jul 23, 2026 | 74.55 | 76.80 | 74.55 | 76.80 | 76.80 | -0.44% | 12,000 |
| Jul 22, 2026 | 80.00 | 80.00 | 77.02 | 77.14 | 77.14 | -3.79% | 7,200 |
| Jul 21, 2026 | 80.18 | 81.95 | 80.17 | 80.18 | 80.18 | -4.83% | 8,800 |
| Jul 20, 2026 | 80.25 | 84.25 | 80.25 | 84.25 | 84.25 | 1.57% | 4,000 |
| Jul 17, 2026 | 80.05 | 84.00 | 80.05 | 82.95 | 82.95 | -0.32% | 4,000 |
| Jul 16, 2026 | 87.00 | 87.00 | 82.58 | 83.22 | 83.22 | -4.23% | 9,600 |
| Jul 15, 2026 | 88.99 | 88.99 | 84.00 | 86.90 | 86.90 | 1.05% | 22,400 |
| Jul 14, 2026 | 86.50 | 87.50 | 85.60 | 86.00 | 86.00 | -0.86% | 26,400 |
| Jul 13, 2026 | 90.50 | 90.50 | 83.00 | 86.75 | 86.75 | -0.29% | 73,600 |
| Jul 10, 2026 | 87.00 | 87.00 | 82.40 | 87.00 | 87.00 | 0.31% | 32,000 |
| Jul 9, 2026 | 87.95 | 88.20 | 84.10 | 86.73 | 86.73 | 2.64% | 19,200 |
| Jul 8, 2026 | 87.10 | 87.10 | 83.00 | 84.50 | 84.50 | 1.86% | 68,800 |
| Jul 7, 2026 | 81.68 | 82.96 | 81.40 | 82.96 | 82.96 | 5.00% | 21,600 |
| Jul 6, 2026 | 75.00 | 79.01 | 71.72 | 79.01 | 79.01 | 5.00% | 43,200 |
| Jul 3, 2026 | 73.00 | 75.75 | 72.99 | 75.25 | 75.25 | 3.65% | 38,400 |
| Jul 2, 2026 | 72.53 | 77.00 | 72.20 | 72.60 | 72.60 | -4.36% | 49,600 |
| Jul 1, 2026 | 77.40 | 77.40 | 75.91 | 75.91 | 75.91 | -4.99% | 28,000 |
| Jun 30, 2026 | 82.40 | 82.40 | 79.90 | 79.90 | 79.90 | -4.99% | 28,800 |
| Jun 29, 2026 | 85.00 | 85.00 | 80.15 | 84.10 | 84.10 | 3.83% | 10,400 |
| Jun 25, 2026 | 80.05 | 82.95 | 79.88 | 81.00 | 81.00 | -3.66% | 16,800 |
| Jun 24, 2026 | 87.50 | 87.50 | 84.08 | 84.08 | 84.08 | -4.99% | 6,400 |
| Jun 23, 2026 | 89.32 | 89.32 | 85.07 | 88.50 | 88.50 | 4.03% | 63,200 |
| Jun 22, 2026 | 84.65 | 85.07 | 84.65 | 85.07 | 85.07 | 5.00% | 8,800 |
| Jun 19, 2026 | 80.80 | 81.02 | 80.80 | 81.02 | 81.02 | 4.99% | 16,800 |
| Jun 18, 2026 | 77.17 | 77.17 | 77.15 | 77.17 | 77.17 | 4.99% | 20,800 |
| Jun 17, 2026 | 73.45 | 73.50 | 73.45 | 73.50 | 73.50 | 5.00% | 12,800 |
| Jun 16, 2026 | 72.00 | 72.00 | 68.70 | 70.00 | 70.00 | 1.08% | 9,600 |
| Jun 15, 2026 | 68.50 | 70.70 | 68.50 | 69.25 | 69.25 | 0.89% | 8,800 |
| Jun 12, 2026 | 69.12 | 71.30 | 68.00 | 68.64 | 68.64 | -0.69% | 16,000 |
| Jun 11, 2026 | 71.00 | 74.00 | 69.12 | 69.12 | 69.12 | -4.99% | 38,400 |
| Jun 10, 2026 | 71.50 | 73.30 | 70.50 | 72.75 | 72.75 | 4.08% | 20,800 |
| Jun 9, 2026 | 70.63 | 72.25 | 69.90 | 69.90 | 69.90 | -0.54% | 8,000 |
| Jun 8, 2026 | 68.00 | 70.60 | 68.00 | 70.28 | 70.28 | 3.35% | 13,600 |
| Jun 5, 2026 | 69.80 | 69.80 | 65.05 | 68.00 | 68.00 | 2.29% | 36,000 |
| Jun 4, 2026 | 67.40 | 70.00 | 66.47 | 66.48 | 66.48 | -4.97% | 28,800 |
| Jun 3, 2026 | 67.98 | 71.30 | 67.97 | 69.96 | 69.96 | -2.21% | 45,600 |
| Jun 2, 2026 | 71.53 | 71.80 | 71.53 | 71.54 | 71.54 | -4.98% | 24,800 |
| Jun 1, 2026 | 75.29 | 75.29 | 75.29 | 75.29 | 75.29 | -5.00% | 6,400 |
| May 29, 2026 | 79.25 | 79.25 | 79.25 | 79.25 | 79.25 | -5.00% | 5,600 |
| May 27, 2026 | 79.05 | 84.45 | 79.05 | 83.42 | 83.42 | 1.86% | 24,000 |
| May 26, 2026 | 80.91 | 81.90 | 78.60 | 81.90 | 81.90 | 1.31% | 29,600 |
| May 25, 2026 | 78.60 | 81.87 | 78.60 | 80.84 | 80.84 | 2.98% | 8,800 |