Meghmani Organics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2026	60.56	61.90	60.29	60.94	60.94	1.08%	885,447
Aug 27, 2026	61.84	63.16	60.10	60.29	60.29	-2.51%	813,370
Aug 26, 2026	62.80	63.07	61.26	61.84	61.84	-1.07%	736,624
Aug 25, 2026	64.36	64.99	61.90	62.51	62.51	-2.98%	1,543,832
Aug 24, 2026	60.49	65.35	60.49	64.43	64.43	6.92%	4,282,008
Aug 21, 2026	61.75	61.75	59.67	60.26	60.26	-1.90%	1,030,822
Aug 20, 2026	62.14	62.85	61.26	61.43	61.43	-0.71%	785,132
Aug 19, 2026	62.25	64.40	61.20	61.87	61.87	-0.11%	1,835,555
Aug 18, 2026	63.25	63.96	61.38	61.94	61.94	-1.64%	1,332,706
Aug 17, 2026	63.99	64.80	62.10	62.97	62.97	-0.41%	3,684,767
Aug 14, 2026	57.99	63.67	57.54	63.23	63.23	9.05%	12,711,413
Aug 13, 2026	57.45	58.90	57.01	57.98	57.98	1.20%	1,258,893
Aug 12, 2026	56.88	59.65	56.00	57.29	57.29	0.24%	2,268,227
Aug 11, 2026	58.48	60.30	56.70	57.15	57.15	-2.12%	3,049,631
Aug 10, 2026	53.00	59.20	52.70	58.39	58.39	10.97%	6,444,912
Aug 7, 2026	52.19	53.00	51.88	52.62	52.62	0.65%	496,641
Aug 6, 2026	53.69	53.78	52.13	52.28	52.28	-2.08%	1,345,922
Aug 5, 2026	54.49	54.78	53.20	53.39	53.39	-1.26%	762,224
Aug 4, 2026	54.36	55.00	53.51	54.07	54.07	-0.53%	663,181
Aug 3, 2026	54.33	55.70	53.90	54.36	54.36	0.89%	1,111,172
Jul 31, 2026	54.83	55.54	53.30	53.88	53.88	-2.57%	1,344,649
Jul 30, 2026	56.96	58.27	54.95	55.30	55.30	-1.81%	2,256,912
Jul 29, 2026	56.42	60.29	56.11	56.32	56.32	1.02%	12,640,005
Jul 28, 2026	58.25	58.25	55.15	55.75	55.75	0.25%	1,027,010
Jul 27, 2026	55.01	56.20	54.50	55.61	55.61	2.11%	970,285
Jul 24, 2026	55.50	56.34	53.54	54.46	54.46	-2.30%	1,114,446
Jul 23, 2026	56.20	57.67	55.16	55.74	55.74	-0.09%	1,943,590