Meghmani Organi.

Meghmani Organics Ltd Historical Data

NSEBSE

₹54.24

(-2.83%)

Feb 13, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

14/01/2026

To Date

14/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
14-Jan-2026	61.64	61.98	60.89	61.2	3,197	1,74,28,553.91	1,49,874
16-Jan-2026	60.65	61.22	60.1	60.56	3,167	1,37,63,834.3	1,26,109
19-Jan-2026	60.5	60.74	59.23	59.46	2,446	1,64,93,657.69	1,54,709
20-Jan-2026	59.46	59.94	56.03	56.39	5,803	4,71,10,282	5,37,275
21-Jan-2026	56.27	57.52	55.21	56.5	4,636	3,91,49,907.32	3,47,193
22-Jan-2026	56.5	57.72	56.3	57.33	3,174	1,94,37,253.65	1,54,855
23-Jan-2026	57.6	58.29	55.3	55.75	4,288	2,49,67,822.68	2,54,851
27-Jan-2026	55.75	56.5	55.02	55.81	3,869	1,98,89,659.16	1,56,408
28-Jan-2026	56.2	58.49	55.9	57.77	3,519	2,51,48,355.82	2,65,876
29-Jan-2026	57.77	60.3	57.11	59.59	4,626	3,11,32,408.78	2,61,709
30-Jan-2026	59.25	60.75	58.4	60.12	5,758	2,87,00,569.77	1,88,599
01-Feb-2026	58	58.1	54.77	55.55	7,494	6,04,98,001.07	6,24,579
02-Feb-2026	55.79	56.05	52.17	52.76	6,203	4,30,39,950.43	4,50,613
03-Feb-2026	58.76	58.76	55.62	57.18	6,369	7,53,40,714.25	5,95,883
04-Feb-2026	57.18	57.51	56.11	56.47	2,958	3,10,54,591.59	3,25,320
05-Feb-2026	56.14	56.6	54.5	54.86	4,096	2,43,06,323.44	2,25,084
06-Feb-2026	54.86	54.99	53.15	53.39	3,164	2,55,43,611.64	2,58,987
09-Feb-2026	54	57.29	53.71	55.56	6,407	8,10,85,885.44	6,78,865
10-Feb-2026	55.8	57.3	55.47	56.91	5,227	3,70,05,225.69	3,28,643
11-Feb-2026	57.5	58	55.1	56.17	4,659	3,87,97,457.66	2,69,724
12-Feb-2026	56.2	56.49	55.12	55.82	2,644	2,44,68,208.9	2,50,430

Meghmani Organi.: Related NEWS

No Record Found

Invest wise with Expert advice