Meghmani Organics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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