Meghmani Organi.

Meghmani Organics Ltd Historical Data

NSEBSE

₹82.06

(0.37%)

Oct 23, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

24/09/2025

To Date

24/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Sep-2025	86.19	86.4	84.35	84.89	5,949	4,20,70,356.52	2,42,574
25-Sep-2025	84.55	85.29	83.1	83.48	6,438	3,73,91,100.04	2,44,521
26-Sep-2025	83.73	84	80.44	80.87	8,772	3,75,55,850.22	2,50,138
29-Sep-2025	81.3	82.24	81	81.49	4,974	1,89,49,796.47	1,21,483
30-Sep-2025	81.5	82.38	80.18	80.65	7,467	3,15,12,001	1,41,895
01-Oct-2025	80.65	82.49	80.65	82.23	5,746	2,37,99,577.76	1,48,967
03-Oct-2025	82.23	84.88	82.23	84.51	8,225	3,94,51,823.41	2,67,081
06-Oct-2025	84.52	85.35	82.71	83.85	7,232	3,47,62,097.61	1,90,062
07-Oct-2025	84.14	84.43	83	83.52	4,237	1,89,11,299.32	1,01,704
08-Oct-2025	83.99	83.99	81.94	82.35	7,069	2,59,77,828.82	1,84,088
09-Oct-2025	82.5	83.01	80.8	81.36	7,559	3,28,02,505.62	2,42,384
10-Oct-2025	81.36	82.2	80.64	81.01	6,921	3,05,55,341.46	2,10,920
13-Oct-2025	81.41	81.6	80.1	80.48	5,921	2,35,50,572.21	1,59,162
14-Oct-2025	80.49	81.48	79.28	79.62	6,701	2,97,65,809	2,28,913
15-Oct-2025	79.65	80.7	78.51	80.1	9,537	4,57,70,015.57	3,14,339
16-Oct-2025	80.1	81.4	80.06	80.5	5,880	2,03,76,590.29	1,08,294
17-Oct-2025	80.08	80.59	78.93	79.22	7,022	2,13,49,281.9	1,57,137
20-Oct-2025	79.98	81.21	79.3	80.3	5,853	1,55,62,878.18	89,903
21-Oct-2025	80.3	81.95	80.3	81.76	2,713	1,50,79,256.05	1,29,607
23-Oct-2025	83.3	83.45	81.6	82.06	7,862	3,44,71,128.5	1,84,991

Meghmani Organi.: Related NEWS

No Record Found

Invest wise with Expert advice