Meghmani Organics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 23, 2025	64.94	65.98	64.28	65.13	65.13	0.29%	487,271
Dec 22, 2025	62.54	66.35	62.35	64.94	64.94	5.59%	1,334,291
Dec 19, 2025	62.59	64.01	59.75	61.50	61.50	-1.74%	747,866
Dec 18, 2025	62.50	62.76	61.25	62.59	62.59	0.45%	318,482
Dec 17, 2025	63.91	64.49	62.10	62.31	62.31	-2.01%	309,475
Dec 16, 2025	63.28	64.74	63.25	63.59	63.59	-0.39%	393,733
Dec 15, 2025	63.66	64.30	63.27	63.84	63.84	0.13%	279,104
Dec 12, 2025	63.30	64.45	63.13	63.76	63.76	1.21%	362,206
Dec 11, 2025	63.90	64.29	62.60	63.00	63.00	-0.88%	477,035
Dec 10, 2025	64.46	65.11	63.23	63.56	63.56	-0.42%	437,760
Dec 9, 2025	63.25	64.19	61.51	63.83	63.83	0.92%	462,088
Dec 8, 2025	65.29	65.89	62.50	63.25	63.25	-2.93%	612,365
Dec 5, 2025	66.20	66.48	65.00	65.16	65.16	-1.56%	364,810
Dec 4, 2025	67.44	67.69	66.00	66.19	66.19	-1.85%	365,232
Dec 3, 2025	66.99	69.00	66.45	67.44	67.44	0.91%	267,079
Dec 2, 2025	67.74	67.75	66.73	66.83	66.83	-0.98%	330,262
Dec 1, 2025	68.12	69.20	67.35	67.49	67.49	-0.92%	324,451
Nov 28, 2025	68.69	69.28	67.95	68.12	68.12	-0.70%	352,187
Nov 27, 2025	68.90	70.31	67.95	68.60	68.60	-0.07%	535,293
Nov 26, 2025	69.35	69.67	67.50	68.65	68.65	1.43%	530,914
Nov 25, 2025	68.00	68.62	67.27	67.68	67.68	0.19%	293,760
Nov 24, 2025	70.04	70.08	67.25	67.55	67.55	-3.14%	518,759
Nov 21, 2025	69.06	70.50	69.05	69.74	69.74	0.10%	409,561
Nov 20, 2025	69.70	70.96	69.50	69.67	69.67	0.11%	657,642
Nov 19, 2025	71.79	71.82	69.10	69.59	69.59	-2.93%	553,420
Nov 18, 2025	72.70	73.00	71.50	71.69	71.69	-0.58%	325,360
Nov 17, 2025	71.90	72.50	71.12	72.11	72.11	0.29%	361,197
Nov 14, 2025	71.92	72.50	71.61	71.90	71.90	-0.03%	433,768
Nov 13, 2025	72.87	73.23	71.49	71.92	71.92	-1.30%	621,736
Nov 12, 2025	74.40	74.55	72.49	72.87	72.87	-1.45%	523,886
Nov 11, 2025	72.40	75.04	72.08	73.94	73.94	2.58%	840,971
Nov 10, 2025	77.00	77.00	71.79	72.08	72.08	-3.34%	1,337,987
Nov 7, 2025	75.63	77.39	74.25	74.57	74.57	-1.40%	1,027,312
Nov 6, 2025	77.66	78.68	74.51	75.63	75.63	-2.54%	1,043,571
Nov 4, 2025	78.90	79.44	77.26	77.60	77.60	-1.22%	434,338
Nov 3, 2025	81.07	81.44	78.10	78.56	78.56	-3.10%	791,277
Oct 31, 2025	81.36	82.50	80.75	81.07	81.07	-0.23%	330,845
Oct 30, 2025	81.97	82.00	80.60	81.26	81.26	-0.68%	243,223
Oct 29, 2025	80.75	82.00	80.75	81.82	81.82	1.39%	298,817
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%	286,723
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%	193,973
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%	252,135