Meghmani Organics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	85.41	87.10	85.09	86.53	86.53	0.64%	586,397
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
Jul 4, 2025	101.94	102.50	100.82	101.28	101.28	-0.19%	800,562
Jul 3, 2025	100.97	103.27	100.30	101.47	101.47	0.52%	1,278,325
Jul 2, 2025	102.64	102.90	100.27	100.95	100.95	-1.02%	979,992
Jul 1, 2025	99.35	103.25	99.34	101.99	101.99	3.05%	2,997,702
Jun 30, 2025	98.34	101.34	97.53	98.97	98.97	1.57%	2,748,489
Jun 27, 2025	97.06	98.89	96.25	97.44	97.44	0.89%	1,007,473
Jun 26, 2025	97.79	98.47	96.00	96.58	96.58	-1.23%	1,035,573
Jun 25, 2025	96.70	98.89	96.01	97.78	97.78	1.83%	3,264,586
Jun 24, 2025	90.79	97.20	90.79	96.02	96.02	6.68%	3,417,092
Jun 23, 2025	89.75	92.13	89.46	90.01	90.01	-1.62%	1,121,732
Jun 20, 2025	86.99	92.00	86.55	91.49	91.49	5.33%	1,270,338
Jun 19, 2025	90.14	90.69	84.80	86.86	86.86	-3.67%	1,043,301
Jun 18, 2025	90.70	91.85	89.91	90.17	90.17	-0.75%	549,997
Jun 17, 2025	92.97	93.35	90.38	90.85	90.85	-1.62%	725,077
Jun 16, 2025	93.99	93.99	90.40	92.35	92.35	-0.71%	905,448
Jun 13, 2025	90.50	93.69	88.31	93.01	93.01	1.53%	944,268