Meghmani Organics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	54.50	56.40	54.35	55.31	55.31	2.50%	362,718
Nov 9, 2026	55.17	55.50	53.70	53.96	53.96	-1.32%	248,510
Nov 8, 2026	54.59	55.97	54.27	54.68	54.68	0.76%	111,791
Nov 6, 2026	55.35	55.35	54.00	54.27	54.27	-2.43%	332,979
Nov 5, 2026	56.47	58.49	55.12	55.62	55.62	-0.07%	902,243
Nov 4, 2026	55.13	57.80	54.74	55.66	55.66	0.74%	1,575,956
Nov 3, 2026	54.95	55.97	54.51	55.25	55.25	1.04%	381,173
Nov 2, 2026	53.00	55.00	52.65	54.68	54.68	3.82%	383,136
Oct 30, 2026	55.00	55.00	52.21	52.67	52.67	-4.31%	354,585
Oct 29, 2026	54.37	56.38	53.90	55.04	55.04	1.23%	474,263
Oct 28, 2026	54.03	55.55	53.70	54.37	54.37	-0.17%	317,645
Oct 27, 2026	54.50	55.74	52.66	54.46	54.46	-0.87%	496,780
Oct 26, 2026	56.98	56.98	52.66	54.94	54.94	5.96%	3,347,421
Oct 23, 2026	53.52	53.61	51.10	51.85	51.85	-2.28%	572,157
Oct 22, 2026	53.45	54.80	52.51	53.06	53.06	-0.60%	469,143
Oct 21, 2026	56.88	57.26	53.00	53.38	53.38	-5.67%	762,207
Oct 19, 2026	59.05	59.05	56.10	56.59	56.59	-4.97%	1,253,954
Oct 16, 2026	56.99	61.25	56.29	59.55	59.55	4.75%	703,079
Oct 15, 2026	58.00	58.50	56.33	56.85	56.85	-2.25%	495,058
Oct 14, 2026	58.39	59.38	57.85	58.16	58.16	-0.58%	279,633
Oct 13, 2026	57.78	58.80	55.97	58.50	58.50	1.23%	609,872
Oct 12, 2026	58.50	60.14	57.10	57.79	57.79	-1.06%	421,626
Oct 9, 2026	58.13	59.20	56.90	58.41	58.41	1.16%	433,570
Oct 8, 2026	61.47	61.47	57.40	57.74	57.74	-5.44%	672,128
Oct 7, 2026	60.25	62.54	59.41	61.06	61.06	1.34%	1,173,615
Oct 6, 2026	55.00	61.85	54.88	60.25	60.25	9.89%	1,833,781
Oct 5, 2026	54.93	56.99	53.31	54.83	54.83	-0.54%	1,229,458
Oct 1, 2026	55.97	56.43	54.13	55.13	55.13	-2.10%	739,103
Sep 30, 2026	57.23	58.73	56.02	56.31	56.31	-1.68%	370,257
Sep 29, 2026	56.90	57.88	56.05	57.27	57.27	0.54%	538,823
Sep 28, 2026	58.46	59.34	56.73	56.96	56.96	-2.67%	622,304
Sep 25, 2026	59.90	60.40	57.50	58.52	58.52	-1.75%	1,117,006
Sep 24, 2026	61.30	61.31	58.90	59.56	59.56	-3.36%	643,537
Sep 23, 2026	61.53	62.45	61.31	61.63	61.63	0.29%	430,151
Sep 22, 2026	62.25	62.94	61.02	61.45	61.45	-1.17%	480,743
Sep 21, 2026	63.78	64.41	61.85	62.18	62.18	-1.38%	755,720
Sep 18, 2026	60.00	63.80	59.60	63.05	63.05	5.21%	1,434,815
Sep 17, 2026	57.98	61.39	57.98	59.93	59.93	2.44%	786,510
Sep 16, 2026	59.11	59.95	56.95	58.50	58.50	-0.61%	825,563
Sep 15, 2026	62.86	63.15	58.58	58.86	58.86	-5.85%	828,296
Sep 11, 2026	61.99	63.25	60.61	62.52	62.52	-0.05%	903,722
Sep 10, 2026	63.50	64.91	62.20	62.55	62.55	-1.56%	607,889
Sep 9, 2026	66.00	66.00	63.18	63.54	63.54	-3.46%	1,003,497
Sep 8, 2026	65.75	67.68	64.85	65.82	65.82	0.14%	1,508,309
Sep 7, 2026	66.99	67.40	65.36	65.73	65.73	-1.40%	1,280,175
Sep 4, 2026	68.23	68.75	66.28	66.66	66.66	-1.27%	1,538,689
Sep 3, 2026	66.25	68.80	65.97	67.52	67.52	2.69%	3,523,765
Sep 2, 2026	64.75	66.70	63.30	65.75	65.75	1.39%	2,295,235
Sep 1, 2026	65.40	67.30	63.20	64.85	64.85	1.42%	3,734,572
Aug 31, 2026	61.19	65.60	58.57	63.94	63.94	4.92%	5,062,453