Meghmani Organics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	48.21	49.55	48.00	48.07	48.07	-0.29%	411,925
Mar 5, 2026	49.75	49.99	47.88	48.21	48.21	-1.63%	983,140
Mar 4, 2026	50.01	50.01	48.60	49.01	49.01	-2.68%	986,653
Mar 2, 2026	49.31	51.14	49.30	50.36	50.36	-4.51%	507,381
Feb 27, 2026	53.35	53.35	52.50	52.74	52.74	-0.99%	213,189
Feb 26, 2026	52.88	53.60	52.30	53.27	53.27	1.66%	529,402
Feb 25, 2026	51.38	53.10	51.09	52.40	52.40	2.56%	661,660
Feb 24, 2026	51.00	51.44	50.55	51.09	51.09	-0.35%	330,026
Feb 23, 2026	52.00	53.20	51.03	51.27	51.27	-1.29%	395,378
Feb 20, 2026	51.95	52.65	51.53	51.94	51.94	-0.02%	365,832
Feb 19, 2026	53.13	53.74	51.60	51.95	51.95	-2.22%	553,569
Feb 18, 2026	54.18	54.30	52.99	53.13	53.13	-1.21%	372,818
Feb 17, 2026	53.54	54.49	53.30	53.78	53.78	0.49%	397,781
Feb 16, 2026	54.24	54.63	53.33	53.52	53.52	-1.33%	443,731
Feb 13, 2026	55.76	55.76	54.07	54.24	54.24	-2.83%	376,384
Feb 12, 2026	56.20	56.49	55.12	55.82	55.82	-0.62%	439,162
Feb 11, 2026	57.50	58.00	55.10	56.17	56.17	-1.30%	683,398
Feb 10, 2026	55.80	57.30	55.47	56.91	56.91	2.43%	654,991
Feb 9, 2026	54.00	57.29	53.71	55.56	55.56	4.06%	1,453,972
Feb 6, 2026	54.86	54.99	53.15	53.39	53.39	-2.68%	476,996
Feb 5, 2026	56.14	56.60	54.50	54.86	54.86	-2.85%	439,450
Feb 4, 2026	57.18	57.51	56.11	56.47	56.47	-1.24%	545,716
Feb 3, 2026	58.76	58.76	55.62	57.18	57.18	8.38%	1,319,384
Feb 2, 2026	55.79	56.05	52.17	52.76	52.76	-5.02%	807,093
Feb 1, 2026	58.00	58.10	54.77	55.55	55.55	-7.60%	1,073,457
Jan 30, 2026	59.25	60.75	58.40	60.12	60.12	0.89%	482,226
Jan 29, 2026	57.77	60.30	57.11	59.59	59.59	3.15%	531,956
Jan 28, 2026	56.20	58.49	55.90	57.77	57.77	3.51%	440,264
Jan 27, 2026	55.75	56.50	55.02	55.81	55.81	0.11%	357,165
Jan 23, 2026	57.60	58.29	55.30	55.75	55.75	-2.76%	442,257
Jan 22, 2026	56.50	57.72	56.30	57.33	57.33	1.47%	341,246
Jan 21, 2026	56.27	57.52	55.21	56.50	56.50	0.20%	692,887
Jan 20, 2026	59.46	59.94	56.03	56.39	56.39	-5.16%	816,328
Jan 19, 2026	60.50	60.74	59.23	59.46	59.46	-1.82%	275,120
Jan 16, 2026	60.65	61.22	60.10	60.56	60.56	-1.05%	226,790
Jan 14, 2026	61.64	61.98	60.89	61.20	61.20	0.03%	283,775
Jan 13, 2026	60.70	62.15	60.31	61.18	61.18	1.81%	384,883
Jan 12, 2026	59.95	60.54	58.72	60.09	60.09	-0.02%	571,307
Jan 9, 2026	60.93	62.20	59.95	60.10	60.10	-2.02%	412,995
Jan 8, 2026	62.80	63.20	61.00	61.34	61.34	-2.53%	351,113
Jan 7, 2026	63.39	63.58	62.41	62.93	62.93	-0.02%	345,932
Jan 6, 2026	63.94	64.05	62.11	62.94	62.94	-1.08%	240,993
Jan 5, 2026	64.73	65.00	63.30	63.63	63.63	-1.70%	244,776
Jan 2, 2026	64.22	65.61	62.15	64.73	64.73	1.59%	359,148
Jan 1, 2026	64.45	64.58	63.50	63.72	63.72	-0.86%	255,659
Dec 31, 2025	63.20	64.92	62.94	64.27	64.27	1.64%	250,162
Dec 30, 2025	63.25	63.74	62.38	63.23	63.23	-0.13%	252,932
Dec 29, 2025	64.23	64.57	63.09	63.31	63.31	-1.46%	313,178
Dec 26, 2025	64.55	66.04	64.10	64.25	64.25	-0.56%	658,405
Dec 24, 2025	65.13	65.65	64.00	64.61	64.61	-0.80%	294,899