Meghmani Organics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	98.99	101.85	94.00	94.37	94.37	-4.83%	1,385,281
Jul 31, 2025	99.00	100.95	98.25	99.16	99.16	-1.59%	1,647,850
Jul 30, 2025	102.00	106.30	100.30	100.76	100.76	0.59%	9,401,265
Jul 29, 2025	95.42	100.70	95.06	100.17	100.17	5.17%	2,299,853
Jul 28, 2025	94.00	98.30	93.27	95.25	95.25	1.18%	1,438,799
Jul 25, 2025	96.99	97.86	94.01	94.14	94.14	-3.15%	1,257,348
Jul 24, 2025	98.30	99.30	96.91	97.20	97.20	-1.41%	691,331
Jul 23, 2025	99.78	99.99	97.76	98.59	98.59	-0.84%	665,197
Jul 22, 2025	98.57	100.40	98.18	99.43	99.43	0.87%	983,768
Jul 21, 2025	99.25	99.74	98.00	98.57	98.57	0.37%	643,563
Jul 18, 2025	99.28	99.48	96.75	98.21	98.21	-0.72%	847,331
Jul 17, 2025	101.70	102.23	98.55	98.92	98.92	-2.66%	1,061,091
Jul 16, 2025	102.00	104.67	100.96	101.62	101.62	-0.17%	2,575,892
Jul 15, 2025	96.40	102.94	96.35	101.79	101.79	5.41%	2,522,243
Jul 14, 2025	99.13	99.74	95.80	96.57	96.57	-3.06%	976,275
Jul 11, 2025	100.00	100.80	97.57	99.62	99.62	-0.56%	744,349
Jul 10, 2025	99.34	100.80	98.43	100.18	100.18	1.27%	810,415
Jul 9, 2025	98.75	100.65	98.02	98.92	98.92	0.58%	818,080
Jul 8, 2025	101.00	101.08	96.59	98.35	98.35	-2.47%	1,433,508
Jul 7, 2025	101.34	102.40	100.53	100.84	100.84	-0.43%	688,742
Jul 4, 2025	101.94	102.50	100.82	101.28	101.28	-0.19%	800,562
Jul 3, 2025	100.97	103.27	100.30	101.47	101.47	0.52%	1,278,325
Jul 2, 2025	102.64	102.90	100.27	100.95	100.95	-1.02%	979,992
Jul 1, 2025	99.35	103.25	99.34	101.99	101.99	3.05%	2,997,702
Jun 30, 2025	98.34	101.34	97.53	98.97	98.97	1.57%	2,748,489
Jun 27, 2025	97.06	98.89	96.25	97.44	97.44	0.89%	1,007,473
Jun 26, 2025	97.79	98.47	96.00	96.58	96.58	-1.23%	1,035,573
Jun 25, 2025	96.70	98.89	96.01	97.78	97.78	1.83%	3,264,586
Jun 24, 2025	90.79	97.20	90.79	96.02	96.02	6.68%	3,417,092
Jun 23, 2025	89.75	92.13	89.46	90.01	90.01	-1.62%	1,121,732
Jun 20, 2025	86.99	92.00	86.55	91.49	91.49	5.33%	1,270,338
Jun 19, 2025	90.14	90.69	84.80	86.86	86.86	-3.67%	1,043,301
Jun 18, 2025	90.70	91.85	89.91	90.17	90.17	-0.75%	549,997
Jun 17, 2025	92.97	93.35	90.38	90.85	90.85	-1.62%	725,077
Jun 16, 2025	93.99	93.99	90.40	92.35	92.35	-0.71%	905,448
Jun 13, 2025	90.50	93.69	88.31	93.01	93.01	1.53%	944,268
Jun 12, 2025	91.70	94.18	90.57	91.61	91.61	0.37%	999,139
Jun 11, 2025	92.44	93.65	90.15	91.27	91.27	-0.80%	879,273
Jun 10, 2025	92.47	93.35	91.74	92.01	92.01	0.19%	518,017
Jun 9, 2025	91.59	94.66	91.33	91.84	91.84	0.85%	1,146,050
Jun 6, 2025	93.00	93.00	89.99	91.07	91.07	-2.08%	957,260
Jun 5, 2025	90.95	94.00	90.32	93.00	93.00	2.25%	1,855,817
Jun 4, 2025	88.59	92.00	88.31	90.95	90.95	2.98%	2,123,674
Jun 3, 2025	87.40	90.00	87.39	88.32	88.32	1.69%	2,348,964
Jun 2, 2025	80.80	87.65	79.36	86.85	86.85	7.49%	3,133,699
May 30, 2025	81.00	81.63	79.20	80.80	80.80	-0.63%	427,043
May 29, 2025	82.24	82.28	80.45	81.31	81.31	0.05%	465,781
May 28, 2025	81.00	82.49	80.57	81.27	81.27	0.35%	572,212
May 27, 2025	79.80	81.28	79.80	80.99	80.99	1.10%	522,059
May 26, 2025	80.93	81.78	78.97	80.11	80.11	-0.53%	499,781