Meghmani Organics Share Price History Meghmani Organ.

49.25

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)

49.25

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)
Detailed Quote

Meghmani Organics Historical Data

Period From
Period To
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O
()
27-May-2020 45.40 49.80 44.80 49.30 21,918 263 957,725 5.05 3.85
26-May-2020 45 45.50 44.40 45 4,413 32.90 102,137 1.10 0
22-May-2020 45.40 46 44.20 44.60 2,885 22.90 123,229 1.80 -0.80
21-May-2020 44.50 46.40 44.50 45.20 2,064 16.10 150,731 1.90 0.70
20-May-2020 44.50 44.90 44 44.50 1,786 12.40 110,157 0.85 0.05
19-May-2020 45.70 45.90 44 44.20 2,683 19 192,117 1.90 -1.60
18-May-2020 47.50 47.50 45.10 45.30 2,903 20.70 217,433 2.40 -2.30
15-May-2020 48.20 48.40 46.50 47.10 2,578 20.60 219,062 1.85 -1.10
14-May-2020 48.60 49.30 48.30 48.50 2,460 21.30 204,528 1.05 -0.10
13-May-2020 48.10 50.80 47 49.30 12,957 166 828,292 3.75 1.20
12-May-2020 45.10 46.90 44.20 46.30 2,840 20.80 197,580 2.70 1.20
11-May-2020 46.30 47 45.20 45.50 2,881 21.80 201,548 1.75 -0.80
08-May-2020 46.70 47.30 45.80 45.90 2,419 19.20 179,948 1.55 -0.90
07-May-2020 47 47.70 46.10 46.40 1,751 13.80 126,667 1.55 -0.60
06-May-2020 47.50 48 46.30 47 3,775 26.60 170,241 1.70 -0.50
05-May-2020 48.30 48.40 46.80 47 4,286 33.50 201,885 1.60 -1.30
04-May-2020 48 48.80 47.10 47.50 6,577 40.20 400,281 1.65 -0.50
30-Apr-2020 51.80 52.80 50 50.20 6,940 50.90 521,235 2.75 -1.70
29-Apr-2020 53.20 53.30 51.40 51.60 4,008 36.70 263,526 1.90 -1.60
28-Apr-2020 54 54.40 52.30 52.80 11,447 99.60 447,938 2.10 -1.20
27-Apr-2020 53.90 54.50 51.60 52.30 11,377 116 676,683 2.85 -1.70