Meghmani Organi.

Meghmani Organics Ltd Historical Data

NSEBSE

₹84.7

(0.70%)

Sep 17, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

17/08/2025

To Date

17/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Aug-2025	83.56	86.71	83.42	86.46	9,101	7,42,34,753.04	3,82,281
20-Aug-2025	86.7	87.79	84.99	87.22	10,589	6,39,41,246.66	3,59,719
21-Aug-2025	87.6	88.88	84.5	85.98	7,199	6,11,96,588.72	4,29,510
22-Aug-2025	85.41	87.1	85.09	86.53	5,784	5,06,53,901.66	3,01,724
25-Aug-2025	87	87.49	85.21	85.57	4,880	4,05,73,713.33	2,72,692
26-Aug-2025	85.5	85.78	83.94	84.68	3,877	2,76,09,422.71	1,49,470
28-Aug-2025	84.75	85.03	82.05	82.31	8,336	4,48,77,747.49	3,29,745
29-Aug-2025	82.99	83.15	81.67	81.84	7,747	2,66,86,429.44	1,59,028
01-Sep-2025	82.18	82.6	81	81.91	6,293	3,58,57,787.32	2,36,243
02-Sep-2025	81.5	84.33	81.5	82.51	8,656	4,74,18,870.09	2,89,049
03-Sep-2025	82.79	84.47	81.95	82.2	9,039	6,06,51,594.08	4,11,617
04-Sep-2025	83.25	83.75	79.6	79.79	15,008	7,88,91,142.93	6,43,845
05-Sep-2025	79.8	81.39	79.01	80.12	7,787	3,84,64,125.92	2,29,540
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

Meghmani Organi.: Related NEWS

No Record Found

Invest wise with Expert advice