Meghmani Organi.

Meghmani Organics Ltd Historical Data

NSEBSE

₹44.94

(6.22%)

Apr 2, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

05/03/2026

To Date

05/04/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
04-Mar-2026	50.01	50.01	48.6	49.01	3,231	4,83,87,297.45	7,42,494
05-Mar-2026	49.75	49.99	47.88	48.21	3,083	4,79,95,913.5	7,77,638
06-Mar-2026	48.21	49.55	48	48.07	3,315	2,00,11,911.45	2,39,151
09-Mar-2026	48	48	43.45	43.81	7,001	5,82,35,621.72	6,93,606
10-Mar-2026	45	45.9	44.42	45.71	5,014	4,98,51,449.6	5,75,166
11-Mar-2026	45.69	46.7	44.62	44.81	4,074	3,60,62,132.34	4,75,218
12-Mar-2026	44.59	46.26	43.47	45.17	4,107	7,49,74,611.56	12,79,180
13-Mar-2026	45.02	45.02	43.05	43.34	3,596	2,91,43,664.46	4,29,284
16-Mar-2026	43.34	43.57	41.25	41.85	5,216	4,40,39,339.64	6,48,161
17-Mar-2026	41.85	42.41	41.31	41.54	3,201	2,45,60,471.75	3,17,886
18-Mar-2026	41.96	45.27	41.82	44.93	6,292	5,94,90,967.94	6,70,852
19-Mar-2026	44	44	42.2	42.58	4,944	3,04,55,173.3	4,40,383
20-Mar-2026	42.95	44.39	42.2	42.62	4,305	3,65,50,369.43	4,17,724
23-Mar-2026	41.85	42.1	40.05	40.37	5,091	5,94,22,482.77	11,04,791
24-Mar-2026	41.55	43	41.06	42.21	3,432	3,25,57,671.78	3,99,681
25-Mar-2026	42.45	43.9	41.35	41.73	4,583	5,12,40,973.06	7,44,996
27-Mar-2026	41.56	41.8	39.05	39.4	6,431	6,77,98,800.67	10,05,095
30-Mar-2026	39.15	39.15	36.5	36.74	5,899	4,84,78,517.84	7,58,677
01-Apr-2026	37.9	42.9	37.89	42.31	7,399	6,67,64,369.84	4,89,461
02-Apr-2026	40.64	45.4	40.05	44.94	7,037	5,37,37,625.57	4,38,268

Meghmani Organi.: Related NEWS

No Record Found

Invest wise with Expert advice