Meta Infotech Limited (BOM:544441)
India · Delayed Price · Currency is INR 86.87
+4.12 (4.98%)
At close: Sep 11, 2026
Meta Infotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 83.99 | 86.88 | 83.99 | 86.87 | 86.87 | 4.98% | 56,800 |
| Sep 10, 2026 | 86.00 | 86.00 | 81.00 | 82.75 | 82.75 | 0.15% | 17,600 |
| Sep 9, 2026 | 80.20 | 84.90 | 80.20 | 82.63 | 82.63 | 0.04% | 8,000 |
| Sep 8, 2026 | 85.00 | 85.00 | 82.50 | 82.60 | 82.60 | -0.04% | 7,200 |
| Sep 7, 2026 | 83.00 | 86.94 | 82.00 | 82.63 | 82.63 | -2.83% | 23,200 |
| Sep 4, 2026 | 88.90 | 89.99 | 84.30 | 85.04 | 85.04 | -2.28% | 47,200 |
| Sep 3, 2026 | 91.50 | 94.80 | 86.94 | 87.02 | 87.02 | -4.90% | 22,400 |
| Sep 2, 2026 | 91.80 | 92.00 | 89.00 | 91.50 | 91.50 | -0.54% | 4,800 |
| Sep 1, 2026 | 96.00 | 96.00 | 92.00 | 92.00 | 92.00 | -3.54% | 7,200 |
| Aug 31, 2026 | 98.00 | 99.50 | 95.38 | 95.38 | 95.38 | -5.00% | 7,200 |
| Aug 28, 2026 | 99.00 | 101.00 | 98.00 | 100.40 | 100.40 | 1.44% | 12,800 |
| Aug 27, 2026 | 95.75 | 101.70 | 95.75 | 98.97 | 98.97 | 2.18% | 31,200 |
| Aug 26, 2026 | 96.86 | 96.86 | 96.85 | 96.86 | 96.86 | 5.00% | 38,400 |
| Aug 25, 2026 | 88.65 | 92.25 | 88.60 | 92.25 | 92.25 | 0.69% | 4,000 |
| Aug 24, 2026 | 93.00 | 93.00 | 88.65 | 91.62 | 91.62 | -0.41% | 29,600 |
| Aug 21, 2026 | 89.00 | 92.00 | 88.14 | 92.00 | 92.00 | 2.22% | 7,200 |
| Aug 20, 2026 | 92.00 | 92.00 | 88.50 | 90.00 | 90.00 | -3.17% | 28,000 |
| Aug 19, 2026 | 91.50 | 92.95 | 88.00 | 92.95 | 92.95 | 1.58% | 4,800 |
| Aug 18, 2026 | 94.80 | 94.80 | 91.50 | 91.50 | 91.50 | -0.92% | 2,400 |
| Aug 17, 2026 | 90.50 | 94.00 | 90.50 | 92.35 | 92.35 | 2.65% | 11,200 |
| Aug 14, 2026 | 91.25 | 91.25 | 89.97 | 89.97 | 89.97 | -4.99% | 23,200 |
| Aug 13, 2026 | 92.60 | 95.90 | 92.00 | 94.70 | 94.70 | 0.98% | 11,200 |
| Aug 12, 2026 | 95.25 | 95.50 | 93.55 | 93.78 | 93.78 | -4.31% | 12,000 |
| Aug 11, 2026 | 96.00 | 98.00 | 95.14 | 98.00 | 98.00 | -1.20% | 16,800 |
| Aug 10, 2026 | 102.50 | 104.00 | 98.00 | 99.19 | 99.19 | -3.32% | 21,600 |
| Aug 7, 2026 | 105.50 | 105.80 | 101.25 | 102.60 | 102.60 | -1.46% | 24,800 |
| Aug 6, 2026 | 100.05 | 105.00 | 100.05 | 104.12 | 104.12 | 4.02% | 45,600 |
| Aug 5, 2026 | 98.84 | 100.10 | 95.00 | 100.10 | 100.10 | 4.99% | 80,000 |
| 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 |