Meghmani Organics Limited (NSE:MOL)
India · Delayed Price · Currency is INR 85.15
+1.04 (1.24%)
Sep 17, 2025, 3:29 PM IST
Meghmani Organics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 83.70 | 85.00 | 83.11 | 84.11 | 84.11 | 1.25% | 836,595 |
| 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 |
| Aug 18, 2025 | 84.09 | 85.24 | 83.50 | 83.71 | 83.71 | 0.28% | 502,416 |
| Aug 14, 2025 | 83.32 | 84.80 | 82.65 | 83.48 | 83.48 | 0.19% | 591,608 |
| Aug 13, 2025 | 85.54 | 86.14 | 83.00 | 83.32 | 83.32 | -2.39% | 616,218 |
| Aug 12, 2025 | 86.94 | 87.14 | 85.01 | 85.36 | 85.36 | -1.42% | 560,660 |
| Aug 11, 2025 | 85.95 | 87.42 | 85.26 | 86.59 | 86.59 | 0.86% | 475,906 |
| Aug 8, 2025 | 87.62 | 87.79 | 85.51 | 85.85 | 85.85 | -1.56% | 594,977 |
| Aug 7, 2025 | 86.90 | 87.78 | 85.10 | 87.21 | 87.21 | 0.63% | 1,030,358 |
| Aug 6, 2025 | 90.30 | 90.50 | 86.40 | 86.66 | 86.66 | -3.82% | 1,107,909 |
| Aug 5, 2025 | 92.49 | 94.70 | 89.79 | 90.10 | 90.10 | -2.25% | 1,329,839 |
| Aug 4, 2025 | 95.80 | 96.62 | 91.60 | 92.17 | 92.17 | -2.33% | 1,331,838 |
| Aug 1, 2025 | 98.99 | 101.85 | 94.00 | 94.37 | 94.37 | -4.83% | 1,396,683 |
| 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 |