Meenakshi India Ltd. (BOM:544831)
India · Delayed Price · Currency is INR 377.05
+13.20 (3.63%)
At close: Oct 5, 2026
Meenakshi India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 391.00 | 392.00 | 307.35 | 363.85 | 363.85 | -4.99% | 8,421 |
| Sep 30, 2026 | 402.00 | 402.00 | 373.95 | 382.95 | 382.95 | 0.41% | 8,993 |
| Sep 29, 2026 | 375.00 | 389.10 | 375.00 | 381.40 | 381.40 | 0.34% | 6,219 |
| Sep 28, 2026 | 397.90 | 397.90 | 370.15 | 380.10 | 380.10 | 1.09% | 12,975 |
| Sep 25, 2026 | 401.05 | 402.45 | 361.00 | 376.00 | 376.00 | -4.82% | 12,130 |
| Sep 24, 2026 | 404.00 | 404.00 | 388.00 | 395.05 | 395.05 | -0.55% | 6,007 |
| Sep 23, 2026 | 403.05 | 404.65 | 387.00 | 397.25 | 397.25 | 0.46% | 7,647 |
| Sep 22, 2026 | 385.95 | 408.05 | 385.95 | 395.45 | 395.45 | -0.79% | 6,684 |
| Sep 21, 2026 | 403.00 | 406.05 | 383.50 | 398.60 | 398.60 | -0.97% | 7,567 |
| Sep 18, 2026 | 413.05 | 413.05 | 383.45 | 402.50 | 402.50 | 2.68% | 5,121 |
| Sep 17, 2026 | 383.95 | 401.05 | 383.95 | 392.00 | 392.00 | -0.31% | 5,107 |
| Sep 16, 2026 | 391.05 | 400.05 | 380.00 | 393.20 | 393.20 | -0.24% | 8,506 |
| Sep 15, 2026 | 391.95 | 427.05 | 391.00 | 394.15 | 394.15 | -0.19% | 7,391 |
| Sep 11, 2026 | 380.95 | 402.05 | 380.95 | 394.90 | 394.90 | 2.56% | 5,351 |
| Sep 10, 2026 | 377.95 | 398.95 | 377.95 | 385.05 | 385.05 | -1.63% | 4,127 |
| Sep 9, 2026 | 381.95 | 404.45 | 381.95 | 391.45 | 391.45 | -1.61% | 5,021 |
| Sep 8, 2026 | 377.45 | 404.95 | 377.45 | 397.85 | 397.85 | -0.51% | 4,067 |
| Sep 7, 2026 | 409.90 | 409.90 | 381.05 | 399.90 | 399.90 | -1.73% | 2,858 |
| Sep 4, 2026 | 419.90 | 419.90 | 406.95 | 406.95 | 406.95 | 2.24% | 856 |
| Sep 3, 2026 | 438.00 | 438.00 | 388.95 | 398.05 | 398.05 | -2.80% | 2,490 |
| Sep 2, 2026 | 413.05 | 413.05 | 396.95 | 409.50 | 409.50 | -0.36% | 2,046 |
| Sep 1, 2026 | 428.80 | 428.80 | 407.55 | 411.00 | 411.00 | -0.96% | 8,624 |
| Aug 31, 2026 | 437.00 | 437.00 | 402.95 | 415.00 | 415.00 | 3.62% | 10,983 |
| Aug 28, 2026 | 429.00 | 429.00 | 397.80 | 400.50 | 400.50 | -3.49% | 4,277 |
| Aug 27, 2026 | 440.70 | 440.70 | 393.95 | 415.00 | 415.00 | - | 5,289 |
| Aug 26, 2026 | 405.00 | 425.05 | 396.95 | 415.00 | 415.00 | 2.47% | 15,889 |
| Aug 25, 2026 | 397.00 | 408.75 | 380.00 | 405.00 | 405.00 | 2.53% | 3,288 |
| Aug 24, 2026 | 397.50 | 414.00 | 362.50 | 395.00 | 395.00 | 9.62% | 11,286 |
| Aug 21, 2026 | 368.90 | 368.90 | 360.00 | 360.35 | 360.35 | -5.17% | 504 |
| Aug 20, 2026 | 386.50 | 386.50 | 360.10 | 380.00 | 380.00 | -1.81% | 951 |
| Aug 19, 2026 | 385.70 | 387.10 | 382.90 | 387.00 | 387.00 | 0.32% | 391 |
| Aug 18, 2026 | 392.45 | 392.45 | 372.00 | 385.75 | 385.75 | -1.22% | 1,318 |
| Aug 17, 2026 | 419.90 | 419.90 | 389.00 | 390.50 | 390.50 | -1.70% | 316 |
| Aug 14, 2026 | 404.95 | 405.05 | 380.05 | 397.25 | 397.25 | -3.73% | 912 |
| Aug 13, 2026 | 416.95 | 416.95 | 403.00 | 412.65 | 412.65 | -1.23% | 1,351 |
| Aug 12, 2026 | 419.00 | 421.80 | 395.00 | 417.80 | 417.80 | -1.46% | 1,224 |
| Aug 11, 2026 | 445.90 | 445.90 | 415.00 | 424.00 | 424.00 | -0.11% | 576 |
| Aug 10, 2026 | 435.00 | 435.00 | 395.00 | 424.45 | 424.45 | 2.28% | 1,442 |
| Aug 7, 2026 | 414.95 | 427.90 | 406.00 | 415.00 | 415.00 | 0.01% | 2,638 |
| Aug 6, 2026 | 416.45 | 416.45 | 405.00 | 414.95 | 414.95 | 4.61% | 72,482 |
| Aug 5, 2026 | 396.65 | 396.65 | 396.65 | 396.65 | 396.65 | 4.99% | 153,967 |
| Aug 4, 2026 | 377.75 | 377.80 | 377.75 | 377.80 | 377.80 | 4.99% | 7,012 |
| Aug 3, 2026 | 359.85 | 359.85 | 359.85 | 359.85 | 359.85 | 4.99% | 4,640 |
| Jul 31, 2026 | 342.74 | 342.74 | 342.74 | 342.74 | 342.74 | 5.00% | 1,130 |
| Jul 30, 2026 | 326.42 | 326.42 | 326.42 | 326.42 | 326.42 | 5.00% | 1,130 |
| Jul 29, 2026 | 310.88 | 310.88 | 310.88 | 310.88 | 310.88 | 5.00% | 180 |