Mega Nirman & Industries Limited (BOM:539767)
India
· Delayed Price · Currency is INR 44.00
+0.92 (2.14%)
At close: Apr 28, 2026
Mega Nirman & Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 43.70 | 44.00 | 39.60 | 42.13 | 42.13 | -4.25% | 3,725 |
| Apr 28, 2026 | 46.49 | 46.49 | 42.00 | 44.00 | 44.00 | 2.14% | 1,232 |
| Apr 27, 2026 | 41.10 | 43.91 | 39.70 | 43.08 | 43.08 | 5.67% | 8,357 |
| Apr 24, 2026 | 43.40 | 43.40 | 40.70 | 40.77 | 40.77 | -6.06% | 1,031 |
| Apr 23, 2026 | 42.00 | 44.00 | 41.79 | 43.40 | 43.40 | 3.33% | 821 |
| Apr 22, 2026 | 40.17 | 43.99 | 40.17 | 42.00 | 42.00 | 2.46% | 980 |
| Apr 21, 2026 | 42.90 | 42.90 | 39.78 | 40.99 | 40.99 | 2.83% | 9,133 |
| Apr 20, 2026 | 40.52 | 42.90 | 39.69 | 39.86 | 39.86 | -1.63% | 1,295 |
| Apr 17, 2026 | 41.69 | 42.93 | 40.12 | 40.52 | 40.52 | -2.81% | 965 |
| Apr 16, 2026 | 43.88 | 43.88 | 37.30 | 41.69 | 41.69 | 0.97% | 3,471 |
| Apr 15, 2026 | 44.95 | 44.95 | 40.55 | 41.29 | 41.29 | -4.42% | 2,894 |
| Apr 13, 2026 | 47.99 | 47.99 | 40.03 | 43.20 | 43.20 | -1.37% | 3,128 |
| Apr 10, 2026 | 44.50 | 44.96 | 39.00 | 43.80 | 43.80 | 7.12% | 7,811 |
| Apr 9, 2026 | 41.00 | 41.00 | 40.89 | 40.89 | 40.89 | 1.64% | 1,035 |
| Apr 8, 2026 | 36.30 | 41.99 | 35.00 | 40.23 | 40.23 | 3.71% | 1,062 |
| Apr 7, 2026 | 38.80 | 38.80 | 38.79 | 38.79 | 38.79 | -5.00% | 353 |
| Apr 6, 2026 | 40.00 | 40.83 | 38.80 | 40.83 | 40.83 | -0.02% | 612 |
| Apr 2, 2026 | 41.50 | 41.50 | 39.54 | 40.84 | 40.84 | -1.87% | 222 |
| Apr 1, 2026 | 39.91 | 41.73 | 39.91 | 41.62 | 41.62 | 4.28% | 800 |
| Mar 30, 2026 | 41.50 | 41.50 | 39.01 | 39.91 | 39.91 | -2.63% | 20 |
| Mar 27, 2026 | 41.18 | 41.18 | 39.79 | 40.99 | 40.99 | 3.02% | 101 |
| Mar 25, 2026 | 39.97 | 41.48 | 38.17 | 39.79 | 39.79 | -0.95% | 1,385 |
| Mar 24, 2026 | 38.19 | 41.65 | 38.19 | 40.17 | 40.17 | 1.18% | 1,291 |
| Mar 23, 2026 | 40.19 | 40.19 | 38.19 | 39.70 | 39.70 | -1.22% | 169 |
| Mar 20, 2026 | 42.00 | 42.00 | 38.13 | 40.19 | 40.19 | 0.15% | 184 |
| Mar 19, 2026 | 39.00 | 40.74 | 38.90 | 40.13 | 40.13 | -1.98% | 14 |
| Mar 18, 2026 | 41.00 | 42.90 | 39.00 | 40.94 | 40.94 | -0.15% | 1,070 |
| Mar 17, 2026 | 43.29 | 43.29 | 41.00 | 41.00 | 41.00 | -4.83% | 43 |
| Mar 16, 2026 | 41.64 | 44.60 | 40.37 | 43.08 | 43.08 | 1.39% | 316 |
| Mar 13, 2026 | 42.50 | 42.50 | 42.49 | 42.49 | 42.49 | -0.02% | 12 |
| Mar 12, 2026 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | 3.23% | 5 |
| Mar 11, 2026 | 40.31 | 43.00 | 40.31 | 41.17 | 41.17 | 0.10% | 2,011 |
| Mar 10, 2026 | 41.15 | 41.17 | 40.31 | 41.13 | 41.13 | -0.10% | 551 |
| Mar 9, 2026 | 41.17 | 41.17 | 39.91 | 41.17 | 41.17 | -2.00% | 142 |
| Mar 6, 2026 | 42.28 | 42.28 | 40.17 | 42.01 | 42.01 | -0.64% | 32 |
| Mar 5, 2026 | 41.16 | 43.00 | 39.11 | 42.28 | 42.28 | 2.72% | 1,579 |
| Mar 4, 2026 | 39.57 | 41.50 | 37.60 | 41.16 | 41.16 | 4.02% | 3,321 |
| Mar 2, 2026 | 39.87 | 41.80 | 37.88 | 39.57 | 39.57 | -0.75% | 849 |
| Feb 27, 2026 | 40.50 | 41.00 | 38.00 | 39.87 | 39.87 | -0.33% | 894 |
| Feb 26, 2026 | 44.00 | 44.00 | 39.89 | 40.00 | 40.00 | -4.72% | 158 |
| Feb 25, 2026 | 42.20 | 42.50 | 41.98 | 41.98 | 41.98 | 0.26% | 18 |
| Feb 24, 2026 | 43.00 | 43.00 | 38.95 | 41.87 | 41.87 | 2.12% | 179 |
| Feb 23, 2026 | 39.96 | 42.79 | 39.00 | 41.00 | 41.00 | 0.54% | 1,393 |
| Feb 20, 2026 | 37.82 | 41.75 | 37.82 | 40.78 | 40.78 | 2.44% | 20,548 |
| Feb 19, 2026 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | -4.99% | 12,079 |
| Feb 18, 2026 | 46.30 | 46.30 | 41.90 | 41.90 | 41.90 | -4.99% | 16,318 |
| Feb 17, 2026 | 44.10 | 44.17 | 44.10 | 44.10 | 44.10 | 4.83% | 376 |
| Feb 16, 2026 | 38.30 | 42.30 | 38.30 | 42.07 | 42.07 | 4.37% | 3,013 |
| Feb 13, 2026 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | -1.99% | 7 |
| Feb 12, 2026 | 40.33 | 41.13 | 40.33 | 41.13 | 41.13 | 1.98% | 597 |
| Feb 11, 2026 | 41.50 | 41.50 | 40.33 | 40.33 | 40.33 | -1.99% | 19 |
| Feb 10, 2026 | 40.34 | 41.15 | 40.34 | 41.15 | 41.15 | -0.02% | 1,614 |
| Feb 9, 2026 | 41.16 | 41.16 | 40.34 | 41.16 | 41.16 | - | 739 |
| Feb 6, 2026 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | -2.00% | 587 |
| Feb 5, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 120 |
| Feb 4, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 11 |
| Feb 2, 2026 | 40.46 | 42.00 | 40.46 | 42.00 | 42.00 | 1.74% | 2,235 |
| Jan 30, 2026 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | -1.99% | 2 |
| Jan 29, 2026 | 42.12 | 42.12 | 42.12 | 42.12 | 42.12 | -1.98% | 601 |
| Jan 28, 2026 | 42.98 | 42.98 | 42.97 | 42.97 | 42.97 | -0.02% | 102 |
| Jan 27, 2026 | 43.00 | 43.00 | 42.98 | 42.98 | 42.98 | 1.73% | 1,160 |
| Jan 23, 2026 | 40.67 | 42.25 | 40.67 | 42.25 | 42.25 | 1.81% | 4,710 |
| Jan 22, 2026 | 39.96 | 41.58 | 39.96 | 41.50 | 41.50 | 1.79% | 6,350 |
| Jan 21, 2026 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | -2.00% | 11 |
| Jan 20, 2026 | 43.00 | 43.26 | 41.60 | 41.60 | 41.60 | -1.93% | 5,004 |
| Jan 19, 2026 | 41.59 | 42.42 | 41.59 | 42.42 | 42.42 | 2.00% | 15,847 |
| Jan 16, 2026 | 42.43 | 42.43 | 41.59 | 41.59 | 41.59 | -1.98% | 16,307 |
| Jan 14, 2026 | 42.43 | 42.43 | 42.43 | 42.43 | 42.43 | -1.99% | 10,667 |
| Jan 13, 2026 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | -1.99% | 2 |
| Jan 12, 2026 | 44.85 | 44.85 | 44.17 | 44.17 | 44.17 | -2.00% | 9 |
| Jan 9, 2026 | 44.18 | 45.07 | 44.18 | 45.07 | 45.07 | -0.02% | 9,313 |
| Jan 8, 2026 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | -2.00% | 106 |
| Jan 7, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -1.98% | 1,507 |
| Jan 6, 2026 | 47.65 | 47.65 | 46.93 | 46.93 | 46.93 | -1.98% | 166 |
| Jan 5, 2026 | 50.39 | 50.39 | 47.88 | 47.88 | 47.88 | -4.98% | 10,286 |
| Jan 2, 2026 | 50.45 | 50.45 | 49.40 | 50.39 | 50.39 | 4.37% | 10,241 |
| Jan 1, 2026 | 46.00 | 48.29 | 46.00 | 48.28 | 48.28 | 4.96% | 11,117 |
| Dec 31, 2025 | 46.24 | 46.41 | 46.00 | 46.00 | 46.00 | 4.07% | 20,165 |
| Dec 30, 2025 | 42.00 | 44.20 | 42.00 | 44.20 | 44.20 | 4.00% | 14,085 |
| Dec 29, 2025 | 42.49 | 42.50 | 41.99 | 42.50 | 42.50 | 4.42% | 11,177 |
| Dec 26, 2025 | 40.85 | 40.85 | 40.47 | 40.70 | 40.70 | 4.39% | 8,152 |
| Dec 24, 2025 | 39.65 | 39.65 | 38.99 | 38.99 | 38.99 | 3.15% | 1,121 |
| Dec 23, 2025 | 37.30 | 38.49 | 37.30 | 37.80 | 37.80 | 2.97% | 5,395 |
| Dec 22, 2025 | 33.24 | 36.71 | 33.24 | 36.71 | 36.71 | 4.95% | 7,120 |
| Dec 19, 2025 | 36.00 | 36.00 | 34.98 | 34.98 | 34.98 | 0.20% | 1,469 |
| Dec 18, 2025 | 32.25 | 34.91 | 32.06 | 34.91 | 34.91 | 4.99% | 47,920 |
| Dec 17, 2025 | 36.50 | 36.50 | 33.25 | 33.25 | 33.25 | -5.00% | 80,363 |
| Dec 16, 2025 | 36.20 | 36.20 | 35.00 | 35.00 | 35.00 | 1.45% | 11,607 |
| Dec 15, 2025 | 32.00 | 34.50 | 32.00 | 34.50 | 34.50 | 4.36% | 22,541 |
| Dec 12, 2025 | 35.98 | 35.98 | 33.06 | 33.06 | 33.06 | -5.00% | 11,735 |
| Dec 11, 2025 | 35.40 | 35.40 | 34.80 | 34.80 | 34.80 | 3.11% | 7,000 |
| Dec 10, 2025 | 32.50 | 33.75 | 32.30 | 33.75 | 33.75 | 4.81% | 11,187 |
| Dec 9, 2025 | 31.80 | 32.20 | 30.00 | 32.20 | 32.20 | 4.92% | 7,627 |
| Dec 8, 2025 | 32.30 | 32.30 | 30.69 | 30.69 | 30.69 | -4.98% | 25,101 |
| Dec 5, 2025 | 33.99 | 34.89 | 32.30 | 32.30 | 32.30 | -4.97% | 4,854 |
| Dec 4, 2025 | 34.45 | 34.45 | 31.50 | 33.99 | 33.99 | 3.00% | 623 |
| Dec 3, 2025 | 33.30 | 33.41 | 31.00 | 33.00 | 33.00 | 3.64% | 10,718 |
| Dec 2, 2025 | 31.75 | 31.84 | 30.50 | 31.84 | 31.84 | 4.87% | 4,108 |
| Dec 1, 2025 | 31.95 | 31.95 | 30.36 | 30.36 | 30.36 | -4.98% | 22,571 |
| Nov 28, 2025 | 30.60 | 31.95 | 30.60 | 31.95 | 31.95 | 4.41% | 4,441 |