Meghmani Organi.

Meghmani Organics Ltd Historical Data

NSEBSE

₹65.16

(-1.56%)

Dec 5, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

06/11/2025

To Date

06/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
06-Nov-2025	77.66	78.68	74.51	75.63	7,410	7,93,24,065.49	5,72,404
07-Nov-2025	75.63	77.39	74.25	74.57	7,442	7,74,92,570.03	5,66,405
10-Nov-2025	77	77	71.79	72.08	11,855	9,79,95,463.67	8,12,455
11-Nov-2025	72.4	75.04	72.08	73.94	6,436	6,20,50,553.65	3,80,025
12-Nov-2025	74.4	74.55	72.49	72.87	4,433	3,85,41,363.6	3,05,268
13-Nov-2025	72.87	73.23	71.49	71.92	4,387	4,49,68,307.95	3,52,002
14-Nov-2025	71.92	72.5	71.61	71.9	3,352	3,12,30,247.77	2,73,233
17-Nov-2025	71.9	72.5	71.12	72.11	3,684	2,59,57,946.74	2,40,733
18-Nov-2025	72.7	73	71.5	71.69	3,312	2,34,57,119.24	2,03,014
19-Nov-2025	71.79	71.82	69.1	69.59	4,668	3,89,54,118.55	3,82,395
20-Nov-2025	69.7	70.96	69.5	69.67	5,454	4,60,96,467.64	3,22,653
21-Nov-2025	69.06	70.5	69.05	69.74	3,338	2,86,48,586.17	2,66,625
24-Nov-2025	70.04	70.08	67.25	67.55	4,006	3,54,41,981.56	3,40,019
25-Nov-2025	68	68.62	67.27	67.68	6,016	1,99,15,136.26	1,52,364
26-Nov-2025	69.35	69.67	67.5	68.65	6,086	3,65,49,326.27	2,63,594
27-Nov-2025	68.9	70.31	67.95	68.6	5,260	3,69,41,793.29	2,24,756
28-Nov-2025	68.69	69.28	67.95	68.12	4,516	2,40,89,637.5	1,81,879
01-Dec-2025	68.12	69.2	67.35	67.49	4,432	2,20,86,532.65	1,91,466
02-Dec-2025	67.74	67.75	66.73	66.83	3,124	2,21,40,298	2,09,794
03-Dec-2025	66.99	69	66.45	67.44	2,858	1,78,93,506.73	1,42,022
04-Dec-2025	67.44	67.69	66	66.19	3,913	2,43,32,237.35	1,83,648
05-Dec-2025	66.2	66.48	65	65.16	3,294	2,39,14,964.45	2,32,947

Meghmani Organi.: Related NEWS

No Record Found

Invest wise with Expert advice