Meghmani Organi.

Meghmani Organics Ltd Historical Data

NSEBSE

₹51.29

(-1.25%)

Feb 23, 2026|12:24:59 PM

Invest wise with Expert advice

From Date

23/01/2026

To Date

23/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
27-Jan-2026	55.75	56.5	55.02	55.81	3,869	1,98,89,659.16	1,56,408
28-Jan-2026	56.2	58.49	55.9	57.77	3,519	2,51,48,355.82	2,65,876
29-Jan-2026	57.77	60.3	57.11	59.59	4,626	3,11,32,408.78	2,61,709
30-Jan-2026	59.25	60.75	58.4	60.12	5,758	2,87,00,569.77	1,88,599
01-Feb-2026	58	58.1	54.77	55.55	7,494	6,04,98,001.07	6,24,579
02-Feb-2026	55.79	56.05	52.17	52.76	6,203	4,30,39,950.43	4,50,613
03-Feb-2026	58.76	58.76	55.62	57.18	6,369	7,53,40,714.25	5,95,883
04-Feb-2026	57.18	57.51	56.11	56.47	2,958	3,10,54,591.59	3,25,320
05-Feb-2026	56.14	56.6	54.5	54.86	4,096	2,43,06,323.44	2,25,084
06-Feb-2026	54.86	54.99	53.15	53.39	3,164	2,55,43,611.64	2,58,987
09-Feb-2026	54	57.29	53.71	55.56	6,407	8,10,85,885.44	6,78,865
10-Feb-2026	55.8	57.3	55.47	56.91	5,227	3,70,05,225.69	3,28,643
11-Feb-2026	57.5	58	55.1	56.17	4,659	3,87,97,457.66	2,69,724
12-Feb-2026	56.2	56.49	55.12	55.82	2,644	2,44,68,208.9	2,50,430
13-Feb-2026	55.76	55.76	54.07	54.24	2,855	2,05,46,075.27	2,38,484
16-Feb-2026	54.24	54.63	53.33	53.52	2,565	2,38,32,928.23	3,02,997
17-Feb-2026	53.54	54.49	53.3	53.78	2,274	2,13,87,995.99	2,30,543
18-Feb-2026	54.18	54.3	52.99	53.13	2,701	1,98,94,468.26	2,10,745
19-Feb-2026	53.13	53.74	51.6	51.95	3,720	2,90,72,168.2	3,41,935
20-Feb-2026	51.95	52.65	51.53	51.94	2,034	1,90,68,306.66	2,34,635

Meghmani Organi.: Related NEWS

No Record Found

Invest wise with Expert advice