Merritronix Limited (BOM:544773)
India · Delayed Price · Currency is INR 408.40
+1.05 (0.26%)
At close: Nov 9, 2026
Merritronix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 410.00 | 414.50 | 407.30 | 408.40 | 408.40 | 0.26% | 22,000 |
| Nov 8, 2026 | 405.00 | 414.70 | 405.00 | 407.35 | 407.35 | 0.63% | 24,000 |
| Nov 6, 2026 | 408.00 | 423.15 | 402.50 | 404.80 | 404.80 | -4.26% | 79,000 |
| Nov 5, 2026 | 409.00 | 432.00 | 409.00 | 422.80 | 422.80 | 5.23% | 136,000 |
| Nov 4, 2026 | 400.45 | 405.50 | 396.95 | 401.80 | 401.80 | 0.34% | 24,000 |
| Nov 3, 2026 | 390.35 | 405.55 | 390.00 | 400.45 | 400.45 | 3.69% | 52,000 |
| Nov 2, 2026 | 393.00 | 395.90 | 382.00 | 386.20 | 386.20 | -1.95% | 42,000 |
| Oct 30, 2026 | 405.00 | 410.00 | 393.00 | 393.90 | 393.90 | -4.79% | 48,000 |
| Oct 29, 2026 | 414.95 | 416.95 | 411.00 | 413.70 | 413.70 | 1.71% | 10,000 |
| Oct 28, 2026 | 404.00 | 408.90 | 397.55 | 406.75 | 406.75 | 0.37% | 36,000 |
| Oct 27, 2026 | 399.05 | 426.00 | 399.05 | 405.25 | 405.25 | 1.45% | 76,000 |
| Oct 26, 2026 | 413.00 | 413.00 | 392.05 | 399.45 | 399.45 | -2.19% | 50,000 |
| Oct 23, 2026 | 416.00 | 416.00 | 381.00 | 408.40 | 408.40 | -2.44% | 143,000 |
| Oct 22, 2026 | 395.00 | 424.50 | 380.00 | 418.60 | 418.60 | 4.87% | 190,000 |
| Oct 21, 2026 | 404.00 | 411.95 | 388.00 | 399.15 | 399.15 | -1.09% | 164,000 |
| Oct 19, 2026 | 410.00 | 428.00 | 394.55 | 403.55 | 403.55 | -3.83% | 116,000 |
| Oct 16, 2026 | 431.00 | 438.80 | 418.00 | 419.60 | 419.60 | -1.96% | 38,000 |
| Oct 15, 2026 | 450.20 | 451.00 | 426.50 | 428.00 | 428.00 | -6.00% | 105,000 |
| Oct 14, 2026 | 455.00 | 469.00 | 425.00 | 455.30 | 455.30 | 13.44% | 525,000 |
| Oct 13, 2026 | 415.00 | 415.00 | 394.30 | 401.35 | 401.35 | -3.02% | 64,000 |
| Oct 12, 2026 | 399.05 | 419.00 | 399.05 | 413.85 | 413.85 | 4.24% | 75,000 |
| Oct 9, 2026 | 396.55 | 400.00 | 388.00 | 397.00 | 397.00 | 0.13% | 94,000 |
| Oct 8, 2026 | 417.95 | 419.90 | 393.00 | 396.50 | 396.50 | -3.83% | 103,000 |
| Oct 7, 2026 | 418.95 | 423.50 | 410.00 | 412.30 | 412.30 | -1.59% | 58,000 |
| Oct 6, 2026 | 435.00 | 435.00 | 417.55 | 418.95 | 418.95 | -1.97% | 83,000 |
| Oct 5, 2026 | 449.90 | 449.90 | 421.00 | 427.35 | 427.35 | -1.11% | 58,000 |
| Oct 1, 2026 | 440.00 | 453.80 | 421.50 | 432.15 | 432.15 | -2.11% | 249,000 |
| Sep 30, 2026 | 485.00 | 506.00 | 435.45 | 441.45 | 441.45 | -4.10% | 379,000 |
| Sep 29, 2026 | 421.00 | 472.50 | 415.05 | 460.30 | 460.30 | 8.47% | 207,000 |
| Sep 28, 2026 | 429.50 | 437.00 | 411.05 | 424.35 | 424.35 | -3.06% | 226,000 |
| Sep 25, 2026 | 377.15 | 445.00 | 377.15 | 437.75 | 437.75 | 16.07% | 427,000 |
| Sep 24, 2026 | 384.95 | 386.00 | 375.10 | 377.15 | 377.15 | -2.83% | 83,000 |
| Sep 23, 2026 | 401.15 | 407.05 | 386.35 | 388.15 | 388.15 | -3.82% | 98,000 |
| Sep 22, 2026 | 406.90 | 415.95 | 397.30 | 403.55 | 403.55 | 0.69% | 117,000 |
| Sep 21, 2026 | 398.00 | 407.00 | 387.15 | 400.80 | 400.80 | 0.38% | 75,000 |
| Sep 18, 2026 | 385.00 | 406.95 | 384.95 | 399.30 | 399.30 | 4.94% | 161,000 |
| Sep 17, 2026 | 374.00 | 394.00 | 374.00 | 380.50 | 380.50 | 1.14% | 95,000 |
| Sep 16, 2026 | 385.00 | 388.95 | 360.00 | 376.20 | 376.20 | -0.12% | 116,000 |
| Sep 15, 2026 | 387.85 | 407.00 | 362.35 | 376.65 | 376.65 | -2.89% | 203,000 |
| Sep 11, 2026 | 364.65 | 392.00 | 359.95 | 387.85 | 387.85 | 6.19% | 272,000 |
| Sep 10, 2026 | 325.50 | 382.95 | 325.20 | 365.25 | 365.25 | 12.64% | 373,000 |
| Sep 9, 2026 | 326.00 | 329.00 | 314.05 | 324.25 | 324.25 | -0.40% | 59,000 |
| Sep 8, 2026 | 319.10 | 329.00 | 318.05 | 325.55 | 325.55 | 0.93% | 76,000 |
| Sep 7, 2026 | 345.50 | 345.50 | 319.00 | 322.55 | 322.55 | -5.26% | 149,000 |
| Sep 4, 2026 | 320.00 | 343.95 | 315.05 | 340.45 | 340.45 | 7.86% | 235,000 |
| Sep 3, 2026 | 313.00 | 320.00 | 309.50 | 315.65 | 315.65 | 1.71% | 154,000 |
| Sep 2, 2026 | 309.00 | 316.00 | 304.05 | 310.35 | 310.35 | 0.32% | 217,000 |
| Sep 1, 2026 | 313.10 | 316.70 | 303.30 | 309.35 | 309.35 | -2.58% | 94,000 |
| Aug 31, 2026 | 307.00 | 325.00 | 306.15 | 317.55 | 317.55 | 0.92% | 130,000 |
| Aug 28, 2026 | 323.95 | 325.00 | 310.00 | 314.65 | 314.65 | -1.58% | 166,000 |