Meghna Infracon

Meghna Infracon Infrastructure Ltd Historical Data

NSEBSE

₹1,091.15

(1.95%)

Jun 20, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/05/2025

To Date

22/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-May-2025	1,032	1,039	1,006	1,028.25	1,633	10,37,16,836	44,314
26-May-2025	1,039.9	1,049.95	1,031	1,041.55	1,128	4,99,58,110	16,394
27-May-2025	1,049.9	1,049.9	1,000.1	1,013.4	993	12,35,11,690	55,979
28-May-2025	1,019	1,023.65	980.1	998.9	2,221	4,99,79,880	5,519
29-May-2025	1,003	1,015	969.95	979.35	932	12,98,26,541	81,741
30-May-2025	986	1,039	980	1,022.1	936	5,15,01,419	25,253
02-Jun-2025	1,038.9	1,038.95	1,007	1,027.85	851	5,05,32,128	14,244
03-Jun-2025	1,031.95	1,031.95	990.1	1,015	560	6,67,13,692	28,725
04-Jun-2025	1,021.9	1,029.75	1,010.5	1,021.95	478	6,10,90,534	11,377
05-Jun-2025	1,020.95	1,085	1,007.05	1,059.15	1,078	12,86,50,680	56,827
06-Jun-2025	1,079	1,079	1,050.1	1,061.8	480	3,74,20,593	3,107
09-Jun-2025	1,164.9	1,164.9	1,052.55	1,093.85	804	5,32,36,882	13,930
10-Jun-2025	1,119.9	1,119.9	1,070.1	1,093.75	452	4,86,62,761	8,012
11-Jun-2025	1,082.05	1,115.05	1,077	1,086.35	573	5,23,10,707	6,917
12-Jun-2025	1,093	1,104.9	1,030	1,047.65	659	4,68,30,239	5,018
13-Jun-2025	1,042.1	1,066.9	1,023.85	1,053.55	831	9,71,96,891	52,166
16-Jun-2025	1,049	1,059.95	1,015	1,036.55	692	4,63,30,729	12,834
17-Jun-2025	1,036.55	1,059.85	1,036.55	1,050.05	672	5,18,56,291	18,242
18-Jun-2025	1,062.3	1,145	1,060	1,099.8	2,061	10,10,88,803	30,719
19-Jun-2025	1,077.9	1,085.85	1,055	1,070.3	1,077	4,89,69,904	15,489
20-Jun-2025	1,084.8	1,094.9	1,061.15	1,091.15	850	5,70,93,402	10,492

Meghna Infracon: Related NEWS

No Record Found

Invest wise with Expert advice