Meson Valves Ind

Meson Valves India Ltd Historical Data

NSEBSE

₹327.9

(2.18%)

Aug 11, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

12/07/2025

To Date

12/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
14-Jul-2025	370	370	363.25	366.2	61	1,32,11,630	36,000
15-Jul-2025	369.95	378	362.1	363.1	104	1,66,16,590	45,200
16-Jul-2025	367	367	356	360.55	115	1,67,15,140	46,400
17-Jul-2025	360.55	377.7	357	367.95	263	4,59,45,300	1,25,800
18-Jul-2025	366	374	360	370.15	74	70,70,270	19,200
21-Jul-2025	373.8	383.95	366	377.4	93	1,23,30,300	33,200
22-Jul-2025	381	396.25	381	395.65	97	1,11,62,350	28,400
23-Jul-2025	400.15	402.9	394	399.45	82	1,17,95,570	29,600
24-Jul-2025	399.45	407	397.05	403.1	56	80,19,600	20,000
25-Jul-2025	405	415.4	402.3	405.65	86	1,32,71,780	32,200
28-Jul-2025	407.95	407.95	391	396.05	63	1,80,56,270	43,800
29-Jul-2025	390	391	382	383.85	38	82,16,920	21,000
30-Jul-2025	399	403	385	389.75	30	47,80,550	11,600
31-Jul-2025	389.75	401	378.2	385	18	18,64,060	4,200
01-Aug-2025	393	393	368	376.1	62	62,43,940	14,000
04-Aug-2025	376.1	384.9	361.65	364.5	56	56,14,420	14,000
05-Aug-2025	356.5	366	356.5	362.4	25	37,78,760	10,000
06-Aug-2025	365	366	344.3	352.85	42	36,65,330	8,800
07-Aug-2025	353	353	318.8	327.35	194	1,57,11,600	34,600
08-Aug-2025	326	333	319.55	320.9	60	67,34,350	19,200
11-Aug-2025	314.1	329.8	314.1	327.9	34	34,87,560	10,600

Meson Valves Ind: Related NEWS

No Record Found

Invest wise with Expert advice