Meghmani Organics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	52.20	53.50	50.25	50.53	50.53	-2.71%	1,155,716
Jun 16, 2026	49.65	52.20	49.30	51.94	51.94	4.70%	1,673,662
Jun 15, 2026	48.80	51.14	48.49	49.61	49.61	3.63%	1,500,639
Jun 12, 2026	47.00	48.20	46.66	47.87	47.87	3.82%	412,783
Jun 11, 2026	46.88	47.00	45.95	46.11	46.11	-1.14%	267,619
Jun 10, 2026	48.00	48.40	46.50	46.64	46.64	-2.79%	445,589
Jun 9, 2026	47.94	48.34	47.10	47.98	47.98	1.59%	274,124
Jun 8, 2026	48.50	48.50	47.12	47.23	47.23	-3.16%	308,407
Jun 5, 2026	49.00	49.49	48.51	48.77	48.77	0.04%	292,051
Jun 4, 2026	48.31	49.25	48.25	48.75	48.75	-0.02%	273,103
Jun 3, 2026	47.40	49.55	47.16	48.76	48.76	3.06%	626,133
Jun 2, 2026	47.78	48.12	46.64	47.31	47.31	-0.98%	540,187
Jun 1, 2026	48.79	49.86	47.65	47.78	47.78	-2.05%	620,423
May 29, 2026	51.00	51.04	48.60	48.78	48.78	-2.60%	652,541
May 27, 2026	52.00	52.00	49.85	50.08	50.08	-3.00%	585,251
May 26, 2026	51.20	52.20	50.40	51.63	51.63	1.08%	489,861
May 25, 2026	51.00	51.75	50.50	51.08	51.08	1.37%	612,614
May 22, 2026	49.12	51.95	49.12	50.39	50.39	3.11%	1,793,082
May 21, 2026	49.01	50.56	48.61	48.87	48.87	-0.22%	874,514
May 20, 2026	49.50	50.21	48.80	48.98	48.98	-1.94%	608,298
May 19, 2026	50.00	51.39	49.65	49.95	49.95	1.26%	746,979
May 18, 2026	51.14	51.60	49.06	49.33	49.33	-5.26%	861,226
May 15, 2026	50.56	54.10	50.20	52.07	52.07	-0.63%	1,933,295
May 14, 2026	55.18	56.50	51.43	52.40	52.40	-3.02%	2,230,266
May 13, 2026	52.00	55.06	51.74	54.03	54.03	1.16%	779,675
May 12, 2026	56.25	56.72	53.03	53.41	53.41	-5.28%	626,452
May 11, 2026	58.50	58.70	56.05	56.39	56.39	-3.61%	798,515
May 8, 2026	60.15	60.15	58.25	58.50	58.50	-2.34%	792,521
May 7, 2026	59.40	61.50	58.26	59.90	59.90	2.25%	2,137,654
May 6, 2026	59.70	61.50	58.10	58.58	58.58	2.39%	8,146,815
May 5, 2026	53.60	59.20	53.50	57.21	57.21	10.00%	29,699,500
May 4, 2026	48.94	52.46	48.94	52.01	52.01	6.29%	911,923
Apr 30, 2026	50.00	50.25	48.20	48.93	48.93	-2.10%	721,074
Apr 29, 2026	52.40	53.14	49.69	49.98	49.98	-4.34%	1,081,261
Apr 28, 2026	53.38	53.38	52.00	52.25	52.25	-1.38%	368,369
Apr 27, 2026	52.60	53.40	52.50	52.98	52.98	0.90%	436,140
Apr 24, 2026	53.30	53.63	52.30	52.51	52.51	-1.76%	367,798
Apr 23, 2026	53.60	54.72	53.26	53.45	53.45	-0.87%	456,243
Apr 22, 2026	55.68	55.79	53.59	53.92	53.92	-2.83%	844,874
Apr 21, 2026	52.85	57.50	52.49	55.49	55.49	5.74%	2,605,244
Apr 20, 2026	53.70	54.10	52.24	52.48	52.48	-2.05%	411,525
Apr 17, 2026	53.19	53.90	52.81	53.58	53.58	1.48%	570,991
Apr 16, 2026	51.00	54.99	51.00	52.80	52.80	4.64%	2,346,666
Apr 15, 2026	49.15	50.75	49.15	50.46	50.46	4.41%	692,711
Apr 13, 2026	48.64	50.48	47.50	48.33	48.33	-2.64%	567,265
Apr 10, 2026	48.31	50.50	48.31	49.64	49.64	2.39%	469,476
Apr 9, 2026	49.60	50.81	48.10	48.48	48.48	-1.90%	735,823
Apr 8, 2026	49.20	49.95	48.75	49.42	49.42	2.98%	699,016
Apr 7, 2026	46.50	48.95	45.36	47.99	47.99	3.20%	719,935
Apr 6, 2026	44.94	47.31	43.86	46.50	46.50	3.47%	898,900