Meta Infotech Limited (BOM:544441)
India · Delayed Price · Currency is INR 76.88
-2.12 (-2.68%)
At close: Oct 6, 2026
Meta Infotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 77.25 | 78.50 | 76.25 | 76.88 | 76.88 | -2.68% | 5,600 |
| Oct 5, 2026 | 77.25 | 79.00 | 77.25 | 79.00 | 79.00 | -0.63% | 4,800 |
| Oct 1, 2026 | 77.00 | 80.50 | 77.00 | 79.50 | 79.50 | 3.69% | 15,200 |
| Sep 30, 2026 | 78.40 | 78.40 | 76.50 | 76.67 | 76.67 | 0.22% | 4,800 |
| Sep 29, 2026 | 77.50 | 77.50 | 75.00 | 76.50 | 76.50 | -1.29% | 12,800 |
| Sep 28, 2026 | 78.50 | 78.50 | 77.30 | 77.50 | 77.50 | -2.47% | 4,800 |
| Sep 25, 2026 | 79.30 | 79.79 | 77.20 | 79.46 | 79.46 | -1.90% | 24,000 |
| Sep 24, 2026 | 84.00 | 84.00 | 79.70 | 81.00 | 81.00 | -1.66% | 12,800 |
| Sep 23, 2026 | 84.90 | 85.00 | 79.00 | 82.37 | 82.37 | 0.57% | 19,200 |
| Sep 22, 2026 | 79.95 | 81.90 | 79.95 | 81.90 | 81.90 | 3.67% | 10,400 |
| Sep 21, 2026 | 78.30 | 80.00 | 78.00 | 79.00 | 79.00 | 0.24% | 16,800 |
| Sep 18, 2026 | 80.00 | 80.00 | 77.66 | 78.81 | 78.81 | -1.49% | 24,800 |
| Sep 17, 2026 | 81.60 | 81.60 | 79.20 | 80.00 | 80.00 | - | 9,600 |
| Sep 16, 2026 | 82.53 | 82.53 | 78.85 | 80.00 | 80.00 | -3.61% | 20,000 |
| Sep 15, 2026 | 86.90 | 87.00 | 82.75 | 83.00 | 83.00 | -4.45% | 12,000 |
| 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 |