Meghmani Organi.

Meghmani Organics Ltd Historical Data

NSEBSE

₹92.17

(-2.33%)

Aug 4, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

04/07/2025

To Date

04/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
07-Jul-2025	101.34	102.4	100.53	100.84	7,812	6,96,46,695.25	2,90,200
08-Jul-2025	101	101.08	96.59	98.35	14,663	14,09,10,392.38	6,39,155
09-Jul-2025	98.75	100.65	98.02	98.92	9,321	8,14,90,600.66	3,25,391
10-Jul-2025	99.34	100.8	98.43	100.18	8,341	8,08,21,959.6	3,86,534
11-Jul-2025	100	100.8	97.57	99.62	7,805	7,39,97,868.3	3,37,099
14-Jul-2025	99.13	99.74	95.8	96.57	8,851	9,50,88,777.71	6,01,672
15-Jul-2025	96.4	102.94	96.35	101.79	18,896	25,30,82,038.55	9,28,172
16-Jul-2025	102	104.67	100.96	101.62	20,167	26,45,21,453.43	10,36,723
17-Jul-2025	101.7	102.23	98.55	98.92	11,311	10,58,10,409.95	6,03,977
18-Jul-2025	99.28	99.48	96.75	98.21	9,738	8,30,64,528.66	3,79,317
21-Jul-2025	99.25	99.74	98	98.57	7,949	6,36,85,477.92	3,21,117
22-Jul-2025	98.57	100.4	98.18	99.43	11,074	9,81,25,985.54	5,34,415
23-Jul-2025	99.78	99.99	97.76	98.59	8,172	6,55,69,746.25	3,53,654
24-Jul-2025	98.3	99.3	96.91	97.2	8,062	6,74,95,536.31	3,82,427
25-Jul-2025	96.99	97.86	94.01	94.14	9,982	11,94,39,716.79	7,66,417
28-Jul-2025	94	98.3	93.27	95.25	11,449	13,85,66,759.13	3,88,830
29-Jul-2025	95.42	100.7	95.06	100.17	17,805	22,76,86,342.17	9,40,839
30-Jul-2025	102	106.3	100.3	100.76	56,463	97,12,66,784.77	24,19,063
31-Jul-2025	99	100.95	98.25	99.16	14,029	16,41,24,776.61	7,89,816
01-Aug-2025	98.99	101.85	94	94.37	13,074	13,57,12,517.39	6,93,563

Meghmani Organi.: Related NEWS

No Record Found

Invest wise with Expert advice