Merritronix Limited (BOM:544773)
India · Delayed Price · Currency is INR 341.30
+36.50 (11.98%)
At close: Aug 21, 2026
Merritronix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 303.00 | 350.90 | 300.05 | 341.30 | 341.30 | 11.98% | 380,000 |
| Aug 20, 2026 | 308.10 | 318.00 | 303.05 | 304.80 | 304.80 | -1.07% | 133,000 |
| Aug 19, 2026 | 322.50 | 322.50 | 306.55 | 308.10 | 308.10 | -5.98% | 215,000 |
| Aug 18, 2026 | 321.00 | 330.00 | 320.00 | 327.70 | 327.70 | 1.05% | 58,000 |
| Aug 17, 2026 | 338.00 | 344.00 | 318.00 | 324.30 | 324.30 | -2.04% | 138,000 |
| Aug 14, 2026 | 334.30 | 336.80 | 326.65 | 331.05 | 331.05 | 0.46% | 62,000 |
| Aug 13, 2026 | 334.00 | 336.10 | 328.00 | 329.55 | 329.55 | -1.96% | 99,000 |
| Aug 12, 2026 | 343.95 | 343.95 | 332.20 | 336.15 | 336.15 | -0.44% | 70,000 |
| Aug 11, 2026 | 334.50 | 344.85 | 331.00 | 337.65 | 337.65 | 1.00% | 123,000 |
| Aug 10, 2026 | 351.00 | 354.00 | 333.00 | 334.30 | 334.30 | -5.23% | 234,000 |
| Aug 7, 2026 | 370.05 | 370.05 | 351.00 | 352.75 | 352.75 | -6.89% | 82,000 |
| Aug 6, 2026 | 371.90 | 380.00 | 371.90 | 378.85 | 378.85 | 3.24% | 75,000 |
| Aug 5, 2026 | 337.00 | 372.00 | 337.00 | 366.95 | 366.95 | 9.07% | 160,000 |
| Aug 4, 2026 | 333.00 | 345.00 | 328.00 | 336.45 | 336.45 | 0.28% | 67,000 |
| Aug 3, 2026 | 345.00 | 349.70 | 333.05 | 335.50 | 335.50 | -2.53% | 104,000 |
| Jul 31, 2026 | 345.00 | 349.00 | 342.65 | 344.20 | 344.20 | -0.03% | 38,000 |
| Jul 30, 2026 | 350.30 | 354.05 | 342.95 | 344.30 | 344.30 | -1.71% | 65,000 |
| Jul 29, 2026 | 353.35 | 361.95 | 348.55 | 350.30 | 350.30 | 1.21% | 83,000 |
| Jul 28, 2026 | 352.00 | 354.90 | 344.00 | 346.10 | 346.10 | -1.54% | 74,000 |
| Jul 27, 2026 | 366.00 | 372.95 | 350.00 | 351.50 | 351.50 | -3.87% | 93,000 |
| Jul 24, 2026 | 357.90 | 375.00 | 351.35 | 365.65 | 365.65 | 1.99% | 80,000 |
| Jul 23, 2026 | 370.35 | 371.05 | 357.30 | 358.50 | 358.50 | -3.20% | 96,000 |
| Jul 22, 2026 | 384.95 | 384.95 | 365.20 | 370.35 | 370.35 | -2.78% | 74,000 |
| Jul 21, 2026 | 358.00 | 389.80 | 343.05 | 380.95 | 380.95 | 6.66% | 331,000 |
| Jul 20, 2026 | 375.40 | 379.95 | 352.00 | 357.15 | 357.15 | -3.42% | 166,000 |
| Jul 17, 2026 | 383.00 | 383.00 | 365.60 | 369.80 | 369.80 | -3.46% | 178,000 |
| Jul 16, 2026 | 388.00 | 397.35 | 382.00 | 383.05 | 383.05 | -1.97% | 56,000 |
| Jul 15, 2026 | 380.05 | 394.00 | 380.05 | 390.75 | 390.75 | 2.72% | 110,000 |
| Jul 14, 2026 | 389.75 | 392.60 | 380.00 | 380.40 | 380.40 | -2.40% | 92,000 |
| Jul 13, 2026 | 409.95 | 413.50 | 386.00 | 389.75 | 389.75 | -4.11% | 155,000 |
| Jul 10, 2026 | 410.00 | 416.80 | 406.00 | 406.45 | 406.45 | 0.83% | 102,000 |
| Jul 9, 2026 | 393.00 | 413.50 | 393.00 | 403.10 | 403.10 | 2.48% | 203,000 |
| Jul 8, 2026 | 379.00 | 413.00 | 376.05 | 393.35 | 393.35 | 3.51% | 295,000 |
| Jul 7, 2026 | 393.00 | 400.05 | 372.00 | 380.00 | 380.00 | -4.04% | 332,000 |
| Jul 6, 2026 | 410.05 | 410.05 | 393.30 | 396.00 | 396.00 | -5.49% | 264,000 |
| Jul 3, 2026 | 398.85 | 431.95 | 392.90 | 419.00 | 419.00 | 5.05% | 196,000 |
| Jul 2, 2026 | 417.00 | 417.00 | 392.05 | 398.85 | 398.85 | -2.83% | 146,000 |
| Jul 1, 2026 | 413.70 | 424.00 | 387.60 | 410.45 | 410.45 | -0.79% | 276,000 |
| Jun 30, 2026 | 448.25 | 450.95 | 411.60 | 413.70 | 413.70 | -5.86% | 183,000 |
| Jun 29, 2026 | 464.95 | 465.00 | 437.00 | 439.45 | 439.45 | -3.57% | 138,000 |
| Jun 25, 2026 | 457.00 | 483.90 | 444.00 | 455.70 | 455.70 | 0.37% | 181,000 |
| Jun 24, 2026 | 473.95 | 473.95 | 438.55 | 454.00 | 454.00 | 1.54% | 204,000 |
| Jun 23, 2026 | 385.05 | 462.00 | 384.05 | 447.10 | 447.10 | 13.68% | 404,000 |
| Jun 22, 2026 | 414.15 | 425.50 | 388.05 | 393.30 | 393.30 | -4.10% | 244,000 |
| Jun 19, 2026 | 387.80 | 410.45 | 377.00 | 410.10 | 410.10 | 4.90% | 176,000 |
| Jun 18, 2026 | 370.00 | 391.20 | 360.65 | 390.95 | 390.95 | 4.92% | 205,000 |
| Jun 17, 2026 | 372.60 | 389.00 | 372.60 | 372.60 | 372.60 | -5.00% | 183,000 |
| Jun 16, 2026 | 398.25 | 398.25 | 370.00 | 392.20 | 392.20 | 3.40% | 532,000 |
| Jun 15, 2026 | 379.30 | 379.30 | 379.30 | 379.30 | 379.30 | 5.00% | 17,000 |
| Jun 12, 2026 | 358.00 | 361.25 | 345.00 | 361.25 | 361.25 | 5.00% | 127,000 |