Meson Valves Ind

Meson Valves India Ltd Historical Data

NSEBSE

₹152.5

(-11.85%)

Mar 4, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

04/02/2026

To Date

04/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
12-Feb-2026	187	196	183.2	190.3	43	92,40,340	47,600
13-Feb-2026	190.3	190.3	182.25	186.55	26	60,09,660	30,800
16-Feb-2026	186.55	190.9	184	188	14	7,06,790	3,800
17-Feb-2026	183.9	198	183.9	197.5	26	68,16,920	36,200
18-Feb-2026	198	198	188	195.15	35	47,41,560	23,000
19-Feb-2026	186.25	192.7	182.5	183.55	47	62,67,180	31,600
20-Feb-2026	185	190	183.6	184.05	27	44,08,250	23,000
23-Feb-2026	187.5	190.5	187.5	189.65	31	48,15,210	25,200
24-Feb-2026	188	188	182.5	183.35	14	16,41,160	7,800
25-Feb-2026	185	185	175	181.25	25	15,27,240	7,400
26-Feb-2026	181.25	186	176	176.8	18	10,77,320	5,600
27-Feb-2026	175	182.95	168.2	173	31	13,07,950	5,800
02-Mar-2026	168.5	169	162	165	15	7,96,380	4,200

Meson Valves Ind: Related NEWS

No Record Found

Invest wise with Expert advice