Meghna Infracon Infrastructure Limited (BOM:538668)
India
· Delayed Price · Currency is INR 520.80
-8.80 (-1.66%)
At close: Mar 9, 2026
BOM:538668 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 538.70 | 544.35 | 517.00 | 529.60 | 529.60 | -0.40% | 44,091 |
| Mar 5, 2026 | 540.00 | 541.95 | 520.00 | 531.75 | 531.75 | -0.51% | 50,109 |
| Mar 4, 2026 | 560.00 | 568.20 | 524.25 | 534.50 | 534.50 | -5.29% | 63,941 |
| Mar 2, 2026 | 575.90 | 575.90 | 540.10 | 564.35 | 564.35 | -2.71% | 26,606 |
| Feb 27, 2026 | 592.00 | 592.00 | 575.10 | 580.05 | 580.05 | -1.20% | 61,119 |
| Feb 26, 2026 | 593.00 | 593.00 | 575.10 | 587.10 | 587.10 | -0.77% | 50,962 |
| Feb 25, 2026 | 587.00 | 599.00 | 572.10 | 591.65 | 591.65 | 0.73% | 29,056 |
| Feb 24, 2026 | 600.10 | 608.85 | 580.10 | 587.35 | 587.35 | -2.41% | 30,452 |
| Feb 23, 2026 | 611.95 | 614.95 | 598.00 | 601.85 | 601.85 | -1.65% | 28,288 |
| Feb 20, 2026 | 590.10 | 624.90 | 590.10 | 611.95 | 611.95 | 3.36% | 35,723 |
| Feb 19, 2026 | 594.15 | 610.00 | 585.10 | 592.05 | 592.05 | -2.12% | 31,716 |
| Feb 18, 2026 | 562.50 | 628.00 | 551.05 | 604.85 | 604.85 | 9.22% | 48,475 |
| Feb 17, 2026 | 568.50 | 571.45 | 550.10 | 553.80 | 553.80 | -0.66% | 33,957 |
| Feb 16, 2026 | 568.00 | 579.90 | 550.10 | 557.50 | 557.50 | -1.00% | 25,992 |
| Feb 13, 2026 | 569.90 | 569.90 | 562.00 | 563.15 | 563.15 | -0.42% | 39,113 |
| Feb 12, 2026 | 562.00 | 569.70 | 547.00 | 565.55 | 565.55 | 0.56% | 43,719 |
| Feb 11, 2026 | 570.10 | 570.80 | 560.05 | 562.40 | 562.40 | -0.14% | 38,970 |
| Feb 10, 2026 | 569.50 | 586.60 | 560.00 | 563.20 | 563.20 | 0.76% | 34,106 |
| Feb 9, 2026 | 568.00 | 568.70 | 555.00 | 558.95 | 558.95 | -1.04% | 37,366 |
| Feb 6, 2026 | 578.00 | 589.15 | 560.05 | 564.85 | 564.85 | 0.32% | 36,823 |
| Feb 5, 2026 | 565.90 | 572.85 | 560.05 | 563.05 | 563.05 | 1.10% | 32,188 |
| Feb 4, 2026 | 567.00 | 573.75 | 540.10 | 556.95 | 556.95 | -2.21% | 33,626 |
| Feb 3, 2026 | 571.95 | 611.50 | 563.05 | 569.55 | 569.55 | 0.57% | 51,896 |
| Feb 2, 2026 | 572.00 | 574.50 | 552.95 | 566.30 | 566.30 | 0.99% | 49,029 |
| Feb 1, 2026 | 560.30 | 576.95 | 560.00 | 560.75 | 560.75 | -0.34% | 18,354 |
| Jan 30, 2026 | 563.00 | 577.00 | 560.05 | 562.65 | 562.65 | -1.53% | 61,126 |
| Jan 29, 2026 | 586.00 | 590.00 | 564.00 | 571.40 | 571.40 | -1.93% | 32,497 |
| Jan 28, 2026 | 593.90 | 593.90 | 575.10 | 582.65 | 582.65 | -0.21% | 22,453 |
| Jan 27, 2026 | 586.50 | 607.00 | 570.10 | 583.85 | 583.85 | 0.66% | 25,235 |
| Jan 23, 2026 | 584.00 | 584.00 | 574.70 | 580.00 | 580.00 | -1.62% | 31,022 |
| Jan 22, 2026 | 557.00 | 628.50 | 557.00 | 589.55 | 589.55 | 7.55% | 50,318 |
| Jan 21, 2026 | 568.90 | 568.90 | 521.00 | 548.15 | 548.15 | -2.90% | 66,246 |
| Jan 20, 2026 | 587.50 | 593.35 | 560.05 | 564.50 | 564.50 | -3.07% | 25,124 |
| Jan 19, 2026 | 580.10 | 593.70 | 564.95 | 582.40 | 582.40 | -1.29% | 72,092 |
| Jan 16, 2026 | 596.65 | 596.65 | 582.45 | 590.00 | 590.00 | -0.35% | 41,402 |
| Jan 14, 2026 | 596.75 | 609.45 | 580.10 | 592.05 | 592.05 | 0.95% | 32,745 |
| Jan 13, 2026 | 598.90 | 599.00 | 582.55 | 586.50 | 586.50 | -1.20% | 31,939 |
| Jan 12, 2026 | 603.65 | 609.00 | 585.00 | 593.60 | 593.60 | 0.13% | 39,846 |
| Jan 9, 2026 | 611.95 | 611.95 | 591.00 | 592.85 | 592.85 | -2.42% | 37,161 |
| Jan 8, 2026 | 611.00 | 613.60 | 601.00 | 607.55 | 607.55 | -0.04% | 41,603 |
| Jan 7, 2026 | 613.90 | 617.50 | 591.00 | 607.80 | 607.80 | -0.34% | 48,577 |
| Jan 6, 2026 | 605.20 | 622.45 | 604.00 | 609.90 | 609.90 | -0.22% | 35,988 |
| Jan 5, 2026 | 623.90 | 623.90 | 606.10 | 611.25 | 611.25 | -1.93% | 21,286 |
| Jan 2, 2026 | 648.95 | 648.95 | 600.00 | 623.25 | 623.25 | -2.06% | 28,834 |
| Jan 1, 2026 | 643.95 | 643.95 | 630.00 | 636.35 | 636.35 | 0.27% | 28,250 |
| Dec 31, 2025 | 639.00 | 650.00 | 624.00 | 634.65 | 634.65 | 1.45% | 48,072 |
| Dec 30, 2025 | 612.40 | 635.00 | 610.05 | 625.60 | 625.60 | 0.70% | 64,102 |
| Dec 29, 2025 | 615.00 | 625.00 | 588.05 | 621.25 | 621.25 | 2.61% | 49,646 |
| Dec 26, 2025 | 615.45 | 628.90 | 600.00 | 605.45 | 605.45 | -1.62% | 30,902 |
| Dec 24, 2025 | 575.00 | 634.95 | 571.20 | 615.45 | 615.45 | 7.33% | 56,172 |
| Dec 23, 2025 | 564.00 | 579.00 | 557.95 | 573.40 | 573.40 | 1.52% | 31,303 |
| Dec 22, 2025 | 577.00 | 577.00 | 562.00 | 564.80 | 564.80 | -1.07% | 24,628 |
| Dec 19, 2025 | 576.70 | 576.70 | 561.60 | 570.90 | 570.90 | -0.16% | 21,884 |
| Dec 18, 2025 | 574.90 | 576.90 | 560.00 | 571.80 | 571.80 | 0.67% | 30,869 |
| Dec 17, 2025 | 570.05 | 579.00 | 560.00 | 568.00 | 568.00 | -0.57% | 42,478 |
| Dec 16, 2025 | 575.30 | 579.00 | 570.25 | 571.25 | 571.25 | -2.20% | 24,452 |
| Dec 15, 2025 | 578.95 | 589.45 | 550.10 | 584.10 | 584.10 | -0.92% | 45,701 |
| Dec 12, 2025 | 547.00 | 605.00 | 531.55 | 589.55 | 589.55 | 9.12% | 46,080 |
| Dec 11, 2025 | 533.95 | 549.00 | 520.40 | 540.30 | 540.30 | 1.76% | 39,384 |
| Dec 10, 2025 | 537.00 | 538.70 | 524.95 | 530.95 | 530.95 | 0.04% | 22,965 |
| Dec 9, 2025 | 526.00 | 533.85 | 525.75 | 530.75 | 530.75 | 0.20% | 38,462 |
| Dec 8, 2025 | 535.95 | 537.65 | 525.00 | 529.70 | 529.70 | -0.16% | 33,332 |
| Dec 5, 2025 | 541.00 | 541.45 | 522.65 | 530.55 | 530.55 | -1.96% | 27,635 |
| Dec 4, 2025 | 529.35 | 544.00 | 520.10 | 541.15 | 541.15 | 3.15% | 32,596 |
| Dec 3, 2025 | 526.00 | 544.00 | 520.05 | 524.60 | 524.60 | -0.26% | 33,349 |
| Dec 2, 2025 | 531.95 | 531.95 | 520.60 | 525.95 | 525.95 | 0.13% | 20,321 |
| Dec 1, 2025 | 529.90 | 532.75 | 520.15 | 525.25 | 525.25 | 0.64% | 24,416 |
| Nov 28, 2025 | 531.05 | 537.95 | 512.05 | 521.90 | 521.90 | -2.11% | 37,331 |
| Nov 27, 2025 | 540.00 | 548.80 | 530.05 | 533.15 | 533.15 | -1.52% | 36,537 |
| Nov 26, 2025 | 537.00 | 549.00 | 530.00 | 541.40 | 541.40 | 1.70% | 32,647 |
| Nov 25, 2025 | 532.00 | 538.90 | 531.50 | 532.35 | 532.35 | -0.60% | 25,874 |
| Nov 24, 2025 | 523.00 | 543.95 | 523.00 | 535.55 | 535.55 | 1.78% | 29,126 |
| Nov 21, 2025 | 537.40 | 537.40 | 520.05 | 526.20 | 526.20 | -1.64% | 25,965 |
| Nov 20, 2025 | 543.90 | 543.90 | 531.30 | 534.95 | 534.95 | -0.71% | 31,955 |
| Nov 19, 2025 | 548.00 | 548.00 | 534.95 | 538.75 | 538.75 | -0.54% | 42,932 |
| Nov 18, 2025 | 550.95 | 550.95 | 530.10 | 541.65 | 541.65 | -0.46% | 21,840 |
| Nov 17, 2025 | 531.55 | 549.00 | 531.55 | 544.15 | 544.15 | -0.42% | 29,071 |
| Nov 14, 2025 | 548.00 | 548.95 | 540.05 | 546.45 | 546.45 | 0.87% | 28,530 |
| Nov 13, 2025 | 547.80 | 548.90 | 540.00 | 541.75 | 541.75 | -0.43% | 33,745 |
| Nov 12, 2025 | 549.90 | 551.95 | 542.00 | 544.10 | 544.10 | -0.09% | 26,784 |
| Nov 11, 2025 | 542.05 | 557.95 | 540.05 | 544.60 | 544.60 | -1.37% | 38,884 |
| Nov 10, 2025 | 556.05 | 567.00 | 550.10 | 552.15 | 552.15 | -1.66% | 29,423 |
| Nov 7, 2025 | 570.00 | 574.80 | 555.15 | 561.45 | 561.45 | -1.64% | 69,246 |
| Nov 6, 2025 | 578.00 | 578.00 | 560.10 | 570.80 | 570.80 | 1.15% | 33,113 |
| Nov 4, 2025 | 564.85 | 569.00 | 560.10 | 564.30 | 564.30 | 0.79% | 43,127 |
| Nov 3, 2025 | 563.00 | 567.20 | 555.10 | 559.90 | 559.90 | -0.12% | 25,001 |
| Oct 31, 2025 | 568.50 | 572.95 | 546.10 | 560.55 | 560.55 | -1.14% | 86,983 |
| Oct 30, 2025 | 567.95 | 574.00 | 560.00 | 567.00 | 567.00 | 0.25% | 97,638 |
| Oct 29, 2025 | 569.00 | 569.00 | 560.20 | 565.60 | 565.60 | 0.15% | 96,753 |
| Oct 28, 2025 | 574.00 | 574.00 | 558.00 | 564.75 | 564.75 | 0.24% | 38,357 |
| Oct 27, 2025 | 560.00 | 568.95 | 551.00 | 563.40 | 563.40 | 0.60% | 40,340 |
| Oct 24, 2025 | 558.00 | 564.95 | 542.00 | 560.05 | 560.05 | 1.56% | 26,377 |
| Oct 23, 2025 | 563.85 | 568.85 | 541.00 | 551.45 | 551.45 | -2.20% | 26,425 |
| Oct 21, 2025 | 551.00 | 574.00 | 540.00 | 563.85 | 563.85 | 4.95% | 27,598 |
| Oct 20, 2025 | 524.90 | 538.95 | 516.00 | 537.25 | 537.25 | 4.37% | 39,485 |
| Oct 17, 2025 | 521.00 | 532.75 | 511.00 | 514.75 | 514.75 | -1.35% | 31,434 |
| Oct 16, 2025 | 525.00 | 540.00 | 509.00 | 521.80 | 521.80 | 1.08% | 39,508 |
| Oct 15, 2025 | 520.95 | 520.95 | 507.00 | 516.20 | 516.20 | -0.13% | 41,209 |
| Oct 14, 2025 | 527.95 | 538.95 | 515.00 | 516.85 | 516.85 | -1.30% | 60,102 |
| Oct 13, 2025 | 515.10 | 534.00 | 515.10 | 523.65 | 523.65 | -0.07% | 49,473 |