Meghmani Organi.

Meghmani Organics Ltd Historical Data

NSEBSE

₹57.48

(-1.56%)

Aug 11, 2026|08:29:56 PM

Invest wise with Expert advice

From Date

11/07/2026

To Date

11/08/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
13-Jul-2026	47.01	49.5	46.56	48.8	5,332	4,85,13,253.94	3,71,167
14-Jul-2026	49.01	49.49	46.85	47.02	3,011	3,29,18,934.17	4,05,882
15-Jul-2026	47.29	47.45	46.13	46.7	1,576	1,26,63,784.21	1,49,284
16-Jul-2026	46.72	47.26	46.47	46.84	1,637	1,00,16,039.35	93,661
17-Jul-2026	46.7	47.2	46.32	46.9	1,884	1,42,22,725.3	1,78,340
20-Jul-2026	47	51.9	46.5	50.73	10,988	13,19,00,505.26	8,91,548
21-Jul-2026	51.29	55.89	50.8	54.4	53,896	73,82,92,999.4	23,53,076
22-Jul-2026	54.7	58.12	54.7	55.79	29,771	39,59,89,679.91	17,50,037
23-Jul-2026	56.2	57.67	55.16	55.74	10,044	10,94,43,485.46	4,69,296
24-Jul-2026	55.5	56.34	53.54	54.46	7,761	6,08,69,668.49	4,42,591
27-Jul-2026	55.01	56.2	54.5	55.61	6,037	5,35,75,893.71	3,88,078
28-Jul-2026	58.25	58.25	55.15	55.75	4,705	5,79,17,444.45	4,06,466
29-Jul-2026	56.42	60.29	56.11	56.32	55,294	73,34,66,823.78	36,06,799
30-Jul-2026	56.96	58.27	54.95	55.3	11,401	12,80,67,481.04	9,95,710
31-Jul-2026	54.83	55.54	53.3	53.88	5,705	7,29,05,750.83	7,62,617
03-Aug-2026	54.33	55.7	53.9	54.36	4,767	6,08,15,130.06	5,53,478
04-Aug-2026	54.36	55	53.51	54.07	3,106	3,58,68,279.08	3,23,100
05-Aug-2026	54.49	54.78	53.2	53.39	3,481	4,09,27,835.65	4,02,770
06-Aug-2026	53.69	53.78	52.13	52.28	4,242	7,11,77,421.94	9,19,644
07-Aug-2026	52.19	53	51.88	52.62	3,450	2,60,30,313.03	2,62,862
10-Aug-2026	53	59.2	52.7	58.39	32,456	36,92,89,759.16	19,75,683

Meghmani Organi.: Related NEWS

No Record Found

Invest wise with Expert advice