Meghmani Organi.

Meghmani Organics Ltd Historical Data

NSEBSE

₹44.81

(-1.97%)

Mar 11, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

12/02/2026

To Date

12/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
09-Feb-2026	54	57.29	53.71	55.56	6,407	8,10,85,885.44	6,78,865
10-Feb-2026	55.8	57.3	55.47	56.91	5,227	3,70,05,225.69	3,28,643
11-Feb-2026	57.5	58	55.1	56.17	4,659	3,87,97,457.66	2,69,724
12-Feb-2026	56.2	56.49	55.12	55.82	2,644	2,44,68,208.9	2,50,430
13-Feb-2026	55.76	55.76	54.07	54.24	2,855	2,05,46,075.27	2,38,484
16-Feb-2026	54.24	54.63	53.33	53.52	2,565	2,38,32,928.23	3,02,997
17-Feb-2026	53.54	54.49	53.3	53.78	2,274	2,13,87,995.99	2,30,543
18-Feb-2026	54.18	54.3	52.99	53.13	2,701	1,98,94,468.26	2,10,745
19-Feb-2026	53.13	53.74	51.6	51.95	3,720	2,90,72,168.2	3,41,935
20-Feb-2026	51.95	52.65	51.53	51.94	2,034	1,90,68,306.66	2,34,635
23-Feb-2026	52	53.2	51.03	51.27	2,976	2,03,67,786.34	2,35,624
24-Feb-2026	51	51.44	50.55	51.09	2,120	1,68,35,512.26	1,61,025
25-Feb-2026	51.38	53.1	51.09	52.4	3,886	3,45,03,692.07	3,45,884
26-Feb-2026	52.88	53.6	52.3	53.27	2,912	2,81,32,525.11	2,68,823
27-Feb-2026	53.35	53.35	52.5	52.74	1,507	1,12,45,907.79	1,32,107
02-Mar-2026	49.31	51.14	49.3	50.36	4,031	2,55,08,729.97	2,56,416
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

Meghmani Organi.: Related NEWS

No Record Found

Invest wise with Expert advice