Meghna Infracon Infrastructure Limited (NSE:MIIL)
India · Delayed Price · Currency is INR 690.95
-10.60 (-1.51%)
At close: Nov 9, 2026
NSE:MIIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 707.75 | 708.20 | 682.90 | 690.95 | 690.95 | -1.51% | 81,336 |
| Nov 8, 2026 | 701.00 | 710.85 | 696.00 | 701.55 | 701.55 | -0.51% | 21,002 |
| Nov 6, 2026 | 705.15 | 713.90 | 690.00 | 705.15 | 705.15 | 0.89% | 95,913 |
| Nov 5, 2026 | 708.90 | 714.80 | 690.00 | 698.90 | 698.90 | 0.55% | 59,154 |
| Nov 4, 2026 | 696.00 | 706.80 | 673.55 | 695.10 | 695.10 | 2.92% | 74,963 |
| Nov 3, 2026 | 675.00 | 685.00 | 663.00 | 675.40 | 675.40 | 1.49% | 55,408 |
| Nov 2, 2026 | 677.00 | 677.00 | 662.05 | 665.50 | 665.50 | -1.13% | 95,245 |
| Oct 30, 2026 | 676.00 | 696.05 | 661.70 | 673.10 | 673.10 | 0.31% | 84,377 |
| Oct 29, 2026 | 675.00 | 677.75 | 665.80 | 671.05 | 671.05 | -0.30% | 42,845 |
| Oct 28, 2026 | 677.00 | 678.75 | 660.00 | 673.10 | 673.10 | 1.02% | 69,119 |
| Oct 27, 2026 | 679.90 | 681.40 | 661.00 | 666.30 | 666.30 | 0.05% | 52,656 |
| Oct 26, 2026 | 668.00 | 680.45 | 649.85 | 665.95 | 665.95 | 0.48% | 83,279 |
| Oct 23, 2026 | 676.00 | 685.00 | 647.85 | 662.75 | 662.75 | -0.81% | 45,624 |
| Oct 22, 2026 | 678.00 | 679.90 | 645.00 | 668.15 | 668.15 | 0.10% | 85,888 |
| Oct 21, 2026 | 678.00 | 683.45 | 652.00 | 667.45 | 667.45 | -0.39% | 68,761 |
| Oct 19, 2026 | 675.00 | 679.30 | 665.00 | 670.05 | 670.05 | 0.16% | 89,383 |
| Oct 16, 2026 | 676.10 | 676.95 | 655.10 | 668.95 | 668.95 | 0.79% | 51,648 |
| Oct 15, 2026 | 647.10 | 689.50 | 640.50 | 663.70 | 663.70 | 1.69% | 54,491 |
| Oct 14, 2026 | 657.10 | 675.00 | 642.25 | 652.65 | 652.65 | -1.35% | 138,987 |
| Oct 13, 2026 | 666.00 | 668.85 | 653.15 | 661.60 | 661.60 | 0.24% | 97,747 |
| Oct 12, 2026 | 674.85 | 674.85 | 644.00 | 660.00 | 660.00 | -0.98% | 94,871 |
| Oct 9, 2026 | 676.00 | 677.95 | 663.75 | 666.55 | 666.55 | -0.64% | 47,709 |
| Oct 8, 2026 | 672.00 | 675.20 | 655.10 | 670.85 | 670.85 | 0.50% | 54,760 |
| Oct 7, 2026 | 680.05 | 686.95 | 661.00 | 667.50 | 667.50 | -1.18% | 41,690 |
| Oct 6, 2026 | 685.00 | 692.45 | 671.60 | 675.50 | 675.50 | 0.76% | 68,421 |
| Oct 5, 2026 | 690.00 | 705.00 | 665.10 | 670.40 | 670.40 | -0.98% | 67,578 |
| Oct 1, 2026 | 683.00 | 693.45 | 661.00 | 677.05 | 677.05 | -0.73% | 61,981 |
| Sep 30, 2026 | 697.00 | 699.40 | 672.10 | 682.05 | 682.05 | -1.44% | 86,940 |
| Sep 29, 2026 | 697.00 | 702.00 | 676.65 | 692.05 | 692.05 | 0.79% | 59,879 |
| Sep 28, 2026 | 708.00 | 708.75 | 683.05 | 686.65 | 686.65 | -2.46% | 81,192 |
| Sep 25, 2026 | 706.05 | 710.00 | 695.10 | 704.00 | 704.00 | 0.01% | 40,352 |
| Sep 24, 2026 | 699.00 | 706.85 | 694.10 | 703.90 | 703.90 | 0.83% | 47,887 |
| Sep 23, 2026 | 716.75 | 717.80 | 686.50 | 698.10 | 698.10 | -1.74% | 118,649 |
| Sep 22, 2026 | 714.50 | 716.00 | 699.00 | 710.45 | 710.45 | 0.97% | 88,266 |
| Sep 21, 2026 | 699.00 | 716.95 | 698.50 | 703.60 | 703.60 | -1.09% | 69,729 |
| Sep 18, 2026 | 699.50 | 714.85 | 689.95 | 711.35 | 711.35 | 3.24% | 83,235 |
| Sep 17, 2026 | 664.95 | 690.80 | 651.00 | 689.00 | 689.00 | 3.96% | 156,055 |
| Sep 16, 2026 | 689.95 | 704.90 | 640.50 | 663.00 | 662.75 | -0.47% | 140,872 |
| Sep 15, 2026 | 681.30 | 698.70 | 658.20 | 666.10 | 665.85 | -1.53% | 89,895 |
| Sep 11, 2026 | 699.95 | 699.95 | 669.95 | 676.45 | 676.19 | -1.56% | 76,449 |
| Sep 10, 2026 | 692.90 | 717.45 | 678.20 | 687.20 | 686.94 | -0.17% | 66,187 |
| Sep 9, 2026 | 709.20 | 714.95 | 666.55 | 688.40 | 688.14 | -2.30% | 116,329 |
| Sep 8, 2026 | 719.00 | 725.85 | 700.50 | 704.60 | 704.33 | -0.78% | 68,291 |
| Sep 7, 2026 | 722.50 | 733.55 | 707.50 | 710.15 | 709.88 | -0.96% | 57,187 |
| Sep 4, 2026 | 722.00 | 722.35 | 711.85 | 717.05 | 716.78 | -0.19% | 82,890 |
| Sep 3, 2026 | 728.05 | 733.45 | 711.10 | 718.40 | 718.13 | -0.57% | 75,209 |
| Sep 2, 2026 | 724.20 | 727.95 | 710.05 | 722.55 | 722.28 | -0.04% | 65,224 |
| Sep 1, 2026 | 723.00 | 725.00 | 714.10 | 722.85 | 722.58 | 2.34% | 70,807 |
| Aug 31, 2026 | 715.55 | 724.00 | 689.00 | 706.35 | 706.08 | -0.51% | 85,795 |
| Aug 28, 2026 | 724.50 | 727.00 | 689.05 | 709.95 | 709.68 | -1.22% | 94,256 |