Meghmani Organi.

Meghmani Organics Ltd Historical Data

NSEBSE

₹71.9

(-0.03%)

Nov 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

15/10/2025

To Date

15/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
24-Oct-2025	82.29	82.68	80.4	80.89	5,798	2,11,76,333.06	1,47,010
27-Oct-2025	80.74	81.79	80.1	80.18	4,977	2,30,92,736.29	1,80,453
28-Oct-2025	80.18	81.75	80.06	80.7	5,520	2,98,02,000.53	2,15,029
29-Oct-2025	80.75	82	80.75	81.82	3,466	2,43,49,973.27	1,51,077
30-Oct-2025	81.97	82	80.6	81.26	2,576	1,97,36,932.4	1,40,539
31-Oct-2025	81.36	82.5	80.75	81.07	2,709	2,69,83,297.89	1,63,144
03-Nov-2025	81.07	81.44	78.1	78.56	5,368	6,29,30,216.12	4,87,412
04-Nov-2025	78.9	79.44	77.26	77.6	4,825	3,39,77,807.5	2,93,284
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

Meghmani Organi.: Related NEWS

No Record Found

Invest wise with Expert advice