Meghmani Organi.

Meghmani Organics Ltd Historical Data

NSEBSE

₹83.52

(-0.39%)

Oct 7, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/09/2025

To Date

08/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Sep-2025	85.03	85.75	80	80.59	16,839	8,92,50,330.01	4,80,076
09-Sep-2025	81	81.5	80.25	80.76	4,951	2,98,04,613.91	1,66,940
10-Sep-2025	81.16	82	80.66	81.48	4,352	3,78,56,649.36	2,76,719
11-Sep-2025	81.84	82.05	80.8	81.01	4,528	3,45,14,882.07	2,55,119
12-Sep-2025	81.38	81.89	80.07	80.34	6,271	4,58,09,055.29	3,61,047
15-Sep-2025	80.7	84	80.4	83.07	11,027	8,76,17,333.6	5,83,430
16-Sep-2025	83.7	85	83.11	84.11	8,572	7,02,99,564.72	3,97,216
17-Sep-2025	84.39	86.24	83.91	84.7	8,652	7,44,85,853.77	4,34,131
18-Sep-2025	85.69	87.75	84.65	86.69	9,392	10,93,75,063.72	5,87,271
19-Sep-2025	86.7	87.7	85.8	85.99	3,590	3,70,39,160.72	2,27,150
22-Sep-2025	85.99	87.2	85.66	86.5	6,937	3,83,50,524.93	1,95,066
23-Sep-2025	86	86.67	85.2	86	4,358	2,84,81,175.9	1,35,660
24-Sep-2025	86.19	86.4	84.35	84.89	5,949	4,20,70,356.52	2,42,574
25-Sep-2025	84.55	85.29	83.1	83.48	6,438	3,73,91,100.04	2,44,521
26-Sep-2025	83.73	84	80.44	80.87	8,772	3,75,55,850.22	2,50,138
29-Sep-2025	81.3	82.24	81	81.49	4,974	1,89,49,796.47	1,21,483
30-Sep-2025	81.5	82.38	80.18	80.65	7,467	3,15,12,001	1,41,895
01-Oct-2025	80.65	82.49	80.65	82.23	5,746	2,37,99,577.76	1,48,967
03-Oct-2025	82.23	84.88	82.23	84.51	8,225	3,94,51,823.41	2,67,081
06-Oct-2025	84.52	85.35	82.71	83.85	7,232	3,47,62,097.61	1,90,062
07-Oct-2025	84.14	84.43	83	83.52	4,237	1,89,11,299.32	1,01,704

Meghmani Organi.: Related NEWS

No Record Found

Invest wise with Expert advice