Merritronix Limited (BOM:544773)
India · Delayed Price · Currency is INR 432.15
-9.30 (-2.11%)
At close: Oct 1, 2026
Merritronix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 327.70 | 330.50 | 317.05 | 319.70 | 319.70 | -2.44% | 60,000 |
| Aug 26, 2026 | 341.05 | 341.05 | 325.25 | 327.70 | 327.70 | -5.04% | 130,000 |
| Aug 25, 2026 | 335.00 | 353.25 | 330.00 | 345.10 | 345.10 | 3.40% | 108,000 |
| Aug 24, 2026 | 353.00 | 363.00 | 331.00 | 333.75 | 333.75 | -2.21% | 221,000 |
| 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 |