Meson Valves Ind

Meson Valves India Ltd Historical Data

NSEBSE

₹282.95

(-0.02%)

Sep 23, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

24/08/2025

To Date

24/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
25-Aug-2025	288	323.7	288	323.7	183	1,60,37,620	34,400
26-Aug-2025	344	352	335.1	339.3	110	95,45,310	17,200
28-Aug-2025	336	340	326	326	9	5,95,010	1,800
29-Aug-2025	318	344	318	323.8	37	28,50,810	6,400
01-Sep-2025	320.1	331	306.6	313.45	29	23,47,110	6,400
02-Sep-2025	313.45	316	290	304.75	91	76,85,060	17,600
03-Sep-2025	314.7	314.7	286.55	289.35	210	1,70,91,660	52,000
04-Sep-2025	299.95	299.95	292.5	297.05	58	40,91,880	11,000
05-Sep-2025	298.5	300	284.6	289.45	129	1,13,25,640	30,200
08-Sep-2025	290	290.1	278.3	278.55	78	69,43,830	22,600
09-Sep-2025	286	286.5	269	283.55	119	1,17,99,710	36,800
10-Sep-2025	284.5	290	280	289.8	58	51,23,820	13,000
11-Sep-2025	288	289.8	280	280.05	39	35,22,830	10,400
12-Sep-2025	286.3	286.3	273	274	88	73,19,530	22,400
15-Sep-2025	278	300	278	286.85	62	59,67,130	18,000
16-Sep-2025	293	298.45	287.2	296.65	85	80,95,960	25,400
17-Sep-2025	297	299	277.05	282.95	77	77,82,140	25,200
18-Sep-2025	283.1	294.85	280	282.8	78	66,28,680	19,000
19-Sep-2025	282	285.5	280	285.45	27	25,52,330	8,200
22-Sep-2025	290	291	275	283	41	47,30,000	15,200
23-Sep-2025	283.05	287	282.5	282.95	22	41,91,120	14,600

Meson Valves Ind: Related NEWS

No Record Found

Invest wise with Expert advice