Meghmani Organics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 22, 2026	54.70	58.12	54.70	55.79	55.79	2.56%	6,983,609
Jul 21, 2026	51.29	55.89	50.80	54.40	54.40	7.23%	13,629,464
Jul 20, 2026	47.00	51.90	46.50	50.73	50.73	8.17%	2,620,570
Jul 17, 2026	46.70	47.20	46.32	46.90	46.90	0.13%	304,790
Jul 16, 2026	46.72	47.26	46.47	46.84	46.84	0.30%	214,455
Jul 15, 2026	47.29	47.45	46.13	46.70	46.70	-0.68%	270,356
Jul 14, 2026	49.01	49.49	46.85	47.02	47.02	-3.65%	694,041
Jul 13, 2026	47.01	49.50	46.56	48.80	48.80	3.74%	999,700
Jul 10, 2026	47.09	47.60	46.88	47.04	47.04	1.40%	266,636
Jul 9, 2026	46.10	46.90	45.96	46.39	46.39	0.89%	351,864
Jul 8, 2026	47.17	47.28	45.66	45.98	45.98	-3.48%	287,761
Jul 7, 2026	47.50	48.01	46.88	47.64	47.64	0.95%	292,895
Jul 6, 2026	47.64	48.04	46.97	47.19	47.19	-0.94%	276,626
Jul 3, 2026	48.00	48.25	47.00	47.64	47.64	0.38%	548,473
Jul 2, 2026	47.50	48.10	47.20	47.46	47.46	0.27%	425,729
Jul 1, 2026	48.28	49.08	47.00	47.33	47.33	-2.81%	1,078,699
Jun 30, 2026	48.30	49.90	48.30	48.70	48.70	0.91%	253,586
Jun 29, 2026	49.36	49.56	48.02	48.26	48.26	-2.23%	278,212
Jun 25, 2026	50.91	50.91	48.85	49.36	49.36	-2.30%	402,618
Jun 24, 2026	49.65	50.94	49.26	50.52	50.52	1.85%	340,506
Jun 23, 2026	51.11	51.35	49.32	49.60	49.60	-2.27%	406,417
Jun 22, 2026	50.55	51.85	49.96	50.75	50.75	0.91%	661,051
Jun 19, 2026	50.00	50.83	49.61	50.29	50.29	0.14%	382,418
Jun 18, 2026	50.81	51.36	49.90	50.22	50.22	-0.61%	512,218
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