Meghmani Organi.

Meghmani Organics Ltd Historical Data

NSEBSE

₹98.21

(-0.72%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/06/2025

To Date

19/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Jun-2025	90.14	90.69	84.8	86.86	12,349	9,22,04,531.11	4,75,140
20-Jun-2025	86.99	92	86.55	91.49	21,546	11,45,86,378.53	5,59,009
23-Jun-2025	89.75	92.13	89.46	90.01	10,343	10,14,32,895.4	5,12,191
24-Jun-2025	90.79	97.2	90.79	96.02	33,013	32,41,76,138.27	11,11,003
25-Jun-2025	96.7	98.89	96.01	97.78	41,968	31,94,58,619.89	12,22,310
26-Jun-2025	97.79	98.47	96	96.58	12,274	10,07,52,638	4,94,495
27-Jun-2025	97.06	98.89	96.25	97.44	9,492	9,80,35,909.97	5,19,609
30-Jun-2025	98.34	101.34	97.53	98.97	19,958	27,34,97,762.1	12,12,092
01-Jul-2025	99.35	103.25	99.34	101.99	22,161	30,53,60,740.23	12,79,037
02-Jul-2025	102.64	102.9	100.27	100.95	12,719	9,91,16,453.09	3,77,536
03-Jul-2025	100.97	103.27	100.3	101.47	12,227	13,04,86,141.79	4,74,377
04-Jul-2025	101.94	102.5	100.82	101.28	10,378	8,13,40,444.12	3,77,802
07-Jul-2025	101.34	102.4	100.53	100.84	7,812	6,96,46,695.25	2,90,200
08-Jul-2025	101	101.08	96.59	98.35	14,663	14,09,10,392.38	6,39,155
09-Jul-2025	98.75	100.65	98.02	98.92	9,321	8,14,90,600.66	3,25,391
10-Jul-2025	99.34	100.8	98.43	100.18	8,341	8,08,21,959.6	3,86,534
11-Jul-2025	100	100.8	97.57	99.62	7,805	7,39,97,868.3	3,37,099
14-Jul-2025	99.13	99.74	95.8	96.57	8,851	9,50,88,777.71	6,01,672
15-Jul-2025	96.4	102.94	96.35	101.79	18,896	25,30,82,038.55	9,28,172
16-Jul-2025	102	104.67	100.96	101.62	20,167	26,45,21,453.43	10,36,723
17-Jul-2025	101.7	102.23	98.55	98.92	11,311	10,58,10,409.95	6,03,977
18-Jul-2025	99.28	99.48	96.75	98.21	9,738	8,30,64,528.66	3,79,317

Meghmani Organi.: Related NEWS

No Record Found

Invest wise with Expert advice