Meghmani Organi.

Meghmani Organics Ltd Historical Data

NSEBSE

₹69.74

(0.10%)

Nov 21, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/10/2025

To Date

22/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
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

Meghmani Organi.: Related NEWS

No Record Found

Invest wise with Expert advice