Meson Valves Ind

Meson Valves India Ltd Historical Data

NSEBSE

₹193.5

(2.71%)

Feb 12, 2026|03:00:00 PM

Invest wise with Expert advice

From Date

12/01/2026

To Date

12/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
13-Jan-2026	159.35	162	141.25	147.8	84	35,40,860	19,600
14-Jan-2026	139	150	137.85	146.5	82	1,25,57,510	82,000
16-Jan-2026	141.3	175.8	141.3	175.8	86	37,68,120	19,600
19-Jan-2026	184	199.5	182	188.25	156	1,01,15,900	46,200
20-Jan-2026	180	180	170	170	27	10,18,790	4,800
21-Jan-2026	170	177	165	171	13	7,08,430	3,800
22-Jan-2026	170	204.6	165.25	185.25	64	34,18,940	12,600
23-Jan-2026	189	189	172	177.55	29	13,06,030	4,600
27-Jan-2026	190	192.5	177	186.9	22	13,93,070	5,600
28-Jan-2026	186.8	191.85	181.1	188	20	8,14,440	2,600
29-Jan-2026	188	188	178.25	179.05	35	15,63,320	6,600
30-Jan-2026	173.45	178.5	173.45	175	15	7,73,360	3,800
01-Feb-2026	180	191	176.05	184	23	8,48,630	3,800
02-Feb-2026	178.8	178.8	161	174.7	22	16,85,360	9,400
03-Feb-2026	195	209.6	183	193.15	99	66,97,930	29,200
04-Feb-2026	195.9	205	188	191.35	102	59,43,650	21,200
05-Feb-2026	199	200	195.7	198.35	43	30,91,000	13,000
06-Feb-2026	200	203.65	183.55	190	46	40,92,150	19,400
09-Feb-2026	190.25	204.45	190.25	203.6	59	42,05,220	16,000
10-Feb-2026	207.9	208	199.5	203.2	44	21,17,020	7,000
11-Feb-2026	208.95	212	187	188.4	97	56,81,000	25,800

Meson Valves Ind: Related NEWS

No Record Found

Invest wise with Expert advice