Meghmani Organi.

Meghmani Organics Ltd Historical Data

NSEBSE

₹64.73

(1.59%)

Jan 2, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

05/12/2025

To Date

05/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
04-Dec-2025	67.44	67.69	66	66.19	3,913	2,43,32,237.35	1,83,648
05-Dec-2025	66.2	66.48	65	65.16	3,294	2,39,14,964.45	2,32,947
08-Dec-2025	65.29	65.89	62.5	63.25	4,936	3,89,23,746.77	3,75,099
09-Dec-2025	63.25	64.19	61.51	63.83	4,814	2,91,00,441.15	2,26,973
10-Dec-2025	64.46	65.11	63.23	63.56	3,713	2,80,32,736.35	2,54,721
11-Dec-2025	63.9	64.29	62.6	63	4,471	3,00,79,855.28	2,98,922
12-Dec-2025	63.3	64.45	63.13	63.76	4,254	2,30,84,356.36	1,63,581
15-Dec-2025	63.66	64.3	63.27	63.84	2,631	1,78,07,935.02	1,46,357
16-Dec-2025	63.28	64.74	63.25	63.59	4,409	2,51,87,307.48	1,92,085
17-Dec-2025	63.91	64.49	62.1	62.31	3,750	1,93,92,432.79	1,64,553
18-Dec-2025	62.5	62.76	61.25	62.59	3,806	1,97,81,562.25	1,58,894
19-Dec-2025	62.59	64.01	59.75	61.5	5,034	4,62,40,698.84	3,18,454
22-Dec-2025	62.54	66.35	62.35	64.94	11,987	8,66,43,441.61	4,91,631
23-Dec-2025	64.94	65.98	64.28	65.13	5,149	3,17,06,413.17	2,16,576
24-Dec-2025	65.13	65.65	64	64.61	3,966	1,91,03,766.8	1,54,491
26-Dec-2025	64.55	66.04	64.1	64.25	5,010	4,28,43,596.09	3,56,072
29-Dec-2025	64.23	64.57	63.09	63.31	2,899	1,99,87,446.54	1,63,516
30-Dec-2025	63.25	63.74	62.38	63.23	2,966	1,59,82,045.3	1,25,841
31-Dec-2025	63.2	64.92	62.94	64.27	2,562	1,60,32,046.46	1,14,249
01-Jan-2026	64.45	64.58	63.5	63.72	2,451	1,63,34,617.14	1,55,657
02-Jan-2026	64.22	65.61	62.15	64.73	3,662	2,31,12,564.55	1,86,625

Meghmani Organi.: Related NEWS

No Record Found

Invest wise with Expert advice