Meta Infotech Limited (BOM:544441)
India · Delayed Price · Currency is INR 88.50
+3.43 (4.03%)
At close: Jun 23, 2026
Meta Infotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 77.85 | 78.50 | 76.06 | 78.50 | 78.50 | 0.71% | 6,400 |
| May 21, 2026 | 76.00 | 77.95 | 74.11 | 77.95 | 77.95 | 2.30% | 13,600 |
| May 20, 2026 | 73.72 | 76.50 | 73.72 | 76.20 | 76.20 | 1.38% | 9,600 |
| May 19, 2026 | 73.50 | 75.99 | 73.50 | 75.16 | 75.16 | 3.84% | 25,600 |
| May 18, 2026 | 74.98 | 74.98 | 72.01 | 72.38 | 72.38 | -1.80% | 18,400 |
| May 15, 2026 | 73.99 | 76.00 | 73.71 | 73.71 | 73.71 | 1.65% | 17,600 |
| May 14, 2026 | 74.36 | 75.99 | 71.25 | 72.51 | 72.51 | -2.49% | 24,800 |
| May 13, 2026 | 75.51 | 75.51 | 73.53 | 74.36 | 74.36 | -3.93% | 40,800 |
| 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 |