Meghmani Organi.

Meghmani Organics Ltd Historical Data

NSEBSE

₹55.75

(-2.76%)

Jan 23, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

25/12/2025

To Date

25/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
05-Jan-2026	64.73	65	63.3	63.63	2,916	1,56,66,461.89	1,41,816
06-Jan-2026	63.94	64.05	62.11	62.94	3,248	1,51,74,223.63	1,24,296
07-Jan-2026	63.39	63.58	62.41	62.93	3,603	2,17,94,284.62	1,87,739
08-Jan-2026	62.8	63.2	61	61.34	4,651	2,17,67,250.68	1,86,932
09-Jan-2026	60.93	62.2	59.95	60.1	5,036	2,50,77,674.24	2,27,039
12-Jan-2026	59.95	60.54	58.72	60.09	4,247	3,41,67,274.6	3,07,525
13-Jan-2026	60.7	62.15	60.31	61.18	4,451	2,36,30,320.37	1,61,331
14-Jan-2026	61.64	61.98	60.89	61.2	3,197	1,74,28,553.91	1,49,874
16-Jan-2026	60.65	61.22	60.1	60.56	3,167	1,37,63,834.3	1,26,109
19-Jan-2026	60.5	60.74	59.23	59.46	2,446	1,64,93,657.69	1,54,709
20-Jan-2026	59.46	59.94	56.03	56.39	5,803	4,71,10,282	5,37,275
21-Jan-2026	56.27	57.52	55.21	56.5	4,636	3,91,49,907.32	3,47,193
22-Jan-2026	56.5	57.72	56.3	57.33	3,174	1,94,37,253.65	1,54,855
23-Jan-2026	57.6	58.29	55.3	55.75	4,288	2,49,67,822.68	2,54,851

Meghmani Organi.: Related NEWS

No Record Found

Invest wise with Expert advice