Meson Valves Ind

Meson Valves India Ltd Historical Data

NSEBSE

₹207

(-0.46%)

Dec 15, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

15/11/2025

To Date

15/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Nov-2025	244	272	230	234.15	112	1,09,78,000	39,400
18-Nov-2025	240	240	226.05	226.85	30	23,89,900	9,400
19-Nov-2025	227	231.9	222.1	226.95	38	25,47,740	10,200
20-Nov-2025	221.2	225	221.2	223.55	22	11,15,340	3,400
21-Nov-2025	220	226	213.55	215.65	91	1,05,07,240	42,600
24-Nov-2025	215.65	220	212.85	214.1	50	32,33,670	12,800
25-Nov-2025	211	215.95	211	212.45	23	11,51,620	4,200
26-Nov-2025	212.45	212.45	196.1	204.65	62	32,44,640	12,800
27-Nov-2025	209	215.95	209	215	26	15,72,200	6,400
28-Nov-2025	218	220.95	210.1	220.15	33	18,15,020	6,000
01-Dec-2025	219	228.95	201	215.5	70	48,58,370	19,600
02-Dec-2025	207.45	215	202.3	214.1	63	56,68,140	24,600
03-Dec-2025	216.25	217	214	216.8	19	8,18,480	3,200
04-Dec-2025	213	216.75	204	205.7	21	9,15,900	3,600
05-Dec-2025	204.5	205.2	204	204.5	23	14,33,250	6,800
08-Dec-2025	204.5	206	200	201.45	30	27,85,900	13,600
09-Dec-2025	198	198	190.05	196	35	39,79,420	19,800
10-Dec-2025	197.05	203.9	196	197	16	9,53,430	4,600
11-Dec-2025	197.95	203.5	194.1	200.6	27	40,54,230	20,000
12-Dec-2025	202.6	210	201	207.95	52	67,60,080	32,000
15-Dec-2025	207.5	207.95	200.2	207	9	17,81,300	8,600

Meson Valves Ind: Related NEWS

No Record Found

Invest wise with Expert advice