Meson Valves Ind

Meson Valves India Ltd Historical Data

NSEBSE

₹239.05

(-2.90%)

Oct 14, 2025|11:20:00 AM

Invest wise with Expert advice

From Date

14/09/2025

To Date

14/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
24-Sep-2025	285	287.45	278.5	279.75	46	1,20,26,270	42,000
25-Sep-2025	275.55	282.8	275	281.1	41	39,50,500	12,400
26-Sep-2025	281	281	272	277.15	47	58,20,460	13,800
29-Sep-2025	276.25	279.9	268.95	270.6	55	66,72,040	23,000
30-Sep-2025	271	271	265.1	267	51	45,57,720	16,400
01-Oct-2025	264.1	271	260	262.3	53	36,69,730	10,800
03-Oct-2025	259.7	272	259.7	269.1	26	23,66,650	8,400
06-Oct-2025	263.25	270	260	265.75	47	57,66,170	18,800
07-Oct-2025	264	265	260	263.7	22	18,87,660	6,400
08-Oct-2025	263.7	265	261	264.7	23	24,81,580	8,200
09-Oct-2025	264.7	265.1	255.95	259.05	44	43,64,710	15,600
10-Oct-2025	259.05	263.95	246.55	249.55	49	35,95,460	12,600
13-Oct-2025	248	252.9	245.25	246.2	27	13,90,620	4,400

Meson Valves Ind: Related NEWS

No Record Found

Invest wise with Expert advice