Meghmani Organics Limited (NSE:MOL)
India · Delayed Price · Currency is INR 81.26
-0.56 (-0.68%)
Oct 30, 2025, 3:30 PM IST
Meghmani Organics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 81.97 | 82.00 | 80.60 | 81.26 | 81.26 | -0.68% | 243,316 |
| Oct 29, 2025 | 80.75 | 82.00 | 80.75 | 81.82 | 81.82 | 1.39% | 301,410 |
| Oct 28, 2025 | 80.18 | 81.75 | 80.06 | 80.70 | 80.70 | 0.65% | 368,867 |
| Oct 27, 2025 | 80.74 | 81.79 | 80.10 | 80.18 | 80.18 | -0.88% | 286,773 |
| Oct 24, 2025 | 82.29 | 82.68 | 80.40 | 80.89 | 80.89 | -1.43% | 260,807 |
| Oct 23, 2025 | 83.30 | 83.45 | 81.60 | 82.06 | 82.06 | 0.37% | 418,546 |
| Oct 21, 2025 | 80.30 | 81.95 | 80.30 | 81.76 | 81.76 | 1.82% | 184,901 |
| Oct 20, 2025 | 79.98 | 81.21 | 79.30 | 80.30 | 80.30 | 1.36% | 193,980 |
| Oct 17, 2025 | 80.08 | 80.59 | 78.93 | 79.22 | 79.22 | -1.59% | 267,727 |
| Oct 16, 2025 | 80.10 | 81.40 | 80.06 | 80.50 | 80.50 | 0.50% | 253,947 |
| Oct 15, 2025 | 79.65 | 80.70 | 78.51 | 80.10 | 80.10 | 0.60% | 576,227 |
| Oct 14, 2025 | 80.49 | 81.48 | 79.28 | 79.62 | 79.62 | -1.07% | 372,185 |
| Oct 13, 2025 | 81.41 | 81.60 | 80.10 | 80.48 | 80.48 | -0.65% | 291,922 |
| Oct 10, 2025 | 81.36 | 82.20 | 80.64 | 81.01 | 81.01 | -0.43% | 376,106 |
| Oct 9, 2025 | 82.50 | 83.01 | 80.80 | 81.36 | 81.36 | -1.20% | 400,359 |
| Oct 8, 2025 | 83.99 | 83.99 | 81.94 | 82.35 | 82.35 | -1.40% | 314,725 |
| Oct 7, 2025 | 84.14 | 84.43 | 83.00 | 83.52 | 83.52 | -0.39% | 226,455 |
| Oct 6, 2025 | 84.52 | 85.35 | 82.71 | 83.85 | 83.85 | -0.78% | 413,906 |
| Oct 3, 2025 | 82.23 | 84.88 | 82.23 | 84.51 | 84.51 | 2.77% | 470,066 |
| Oct 1, 2025 | 80.65 | 82.49 | 80.65 | 82.23 | 82.23 | 1.96% | 290,789 |
| Sep 30, 2025 | 81.50 | 82.38 | 80.18 | 80.65 | 80.65 | -1.03% | 388,462 |
| Sep 29, 2025 | 81.30 | 82.24 | 81.00 | 81.49 | 81.49 | 0.77% | 232,532 |
| Sep 26, 2025 | 83.73 | 84.00 | 80.44 | 80.87 | 80.87 | -3.13% | 460,495 |
| Sep 25, 2025 | 84.55 | 85.29 | 83.10 | 83.48 | 83.48 | -1.66% | 444,399 |
| Sep 24, 2025 | 86.19 | 86.40 | 84.35 | 84.89 | 84.89 | -1.29% | 493,532 |
| Sep 23, 2025 | 86.00 | 86.67 | 85.20 | 86.00 | 86.00 | -0.58% | 331,015 |
| Sep 22, 2025 | 85.99 | 87.20 | 85.66 | 86.50 | 86.50 | 0.59% | 443,252 |
| Sep 19, 2025 | 86.70 | 87.70 | 85.80 | 85.99 | 85.99 | -0.81% | 429,358 |
| Sep 18, 2025 | 85.69 | 87.75 | 84.65 | 86.69 | 86.69 | 2.35% | 1,263,839 |
| Sep 17, 2025 | 84.39 | 86.24 | 83.91 | 84.70 | 84.70 | 0.70% | 877,535 |
| Sep 16, 2025 | 83.70 | 85.00 | 83.11 | 84.11 | 84.11 | 1.25% | 836,922 |
| Sep 15, 2025 | 80.70 | 84.00 | 80.40 | 83.07 | 83.07 | 3.40% | 1,062,977 |
| Sep 12, 2025 | 81.38 | 81.89 | 80.07 | 80.34 | 80.34 | -0.83% | 568,687 |
| Sep 11, 2025 | 81.84 | 82.05 | 80.80 | 81.01 | 81.01 | -0.58% | 424,547 |
| Sep 10, 2025 | 81.16 | 82.00 | 80.66 | 81.48 | 81.48 | 0.89% | 465,678 |
| Sep 9, 2025 | 81.00 | 81.50 | 80.25 | 80.76 | 80.76 | 0.21% | 368,401 |
| Sep 8, 2025 | 85.03 | 85.75 | 80.00 | 80.59 | 80.59 | 0.59% | 1,090,132 |
| Sep 5, 2025 | 79.80 | 81.39 | 79.01 | 80.12 | 80.12 | 0.41% | 481,104 |
| Sep 4, 2025 | 83.25 | 83.75 | 79.60 | 79.79 | 79.79 | -2.93% | 976,749 |
| Sep 3, 2025 | 82.79 | 84.47 | 81.95 | 82.20 | 82.20 | -0.38% | 733,043 |
| Sep 2, 2025 | 81.50 | 84.33 | 81.50 | 82.51 | 82.51 | 0.73% | 570,407 |
| Sep 1, 2025 | 82.18 | 82.60 | 81.00 | 81.91 | 81.91 | 0.09% | 437,599 |
| Aug 29, 2025 | 82.99 | 83.15 | 81.67 | 81.84 | 81.84 | -0.57% | 324,597 |
| Aug 28, 2025 | 84.75 | 85.03 | 82.05 | 82.31 | 82.31 | -2.80% | 540,778 |
| Aug 26, 2025 | 85.50 | 85.78 | 83.94 | 84.68 | 84.68 | -1.04% | 325,761 |
| Aug 25, 2025 | 87.00 | 87.49 | 85.21 | 85.57 | 85.57 | -1.11% | 470,501 |
| Aug 22, 2025 | 85.41 | 87.10 | 85.09 | 86.53 | 86.53 | 0.64% | 587,697 |
| Aug 21, 2025 | 87.60 | 88.88 | 84.50 | 85.98 | 85.98 | -1.42% | 701,230 |
| Aug 20, 2025 | 86.70 | 87.79 | 84.99 | 87.22 | 87.22 | 0.88% | 738,150 |
| Aug 19, 2025 | 83.56 | 86.71 | 83.42 | 86.46 | 86.46 | 3.29% | 865,079 |