Meera Industries Limited (BOM:540519)
India
· Delayed Price · Currency is INR 31.85
-3.75 (-10.53%)
At close: Mar 9, 2026
Meera Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 31.32 | 33.64 | 31.02 | 31.85 | 31.85 | -10.53% | 22,048 |
| Mar 6, 2026 | 35.88 | 36.25 | 33.19 | 35.60 | 35.60 | 7.72% | 40,148 |
| Mar 5, 2026 | 33.49 | 33.49 | 32.50 | 33.05 | 33.05 | 0.62% | 27,470 |
| Mar 4, 2026 | 33.60 | 33.60 | 31.00 | 32.85 | 32.85 | 5.14% | 67,946 |
| Mar 2, 2026 | 31.75 | 31.75 | 30.15 | 31.24 | 31.24 | -2.86% | 19,428 |
| Feb 27, 2026 | 32.88 | 33.50 | 31.00 | 32.16 | 32.16 | -0.23% | 29,886 |
| Feb 26, 2026 | 33.81 | 34.97 | 32.03 | 32.24 | 32.24 | -2.73% | 41,734 |
| Feb 25, 2026 | 34.70 | 35.20 | 32.95 | 33.14 | 33.14 | -4.48% | 33,878 |
| Feb 24, 2026 | 35.96 | 35.96 | 34.10 | 34.70 | 34.70 | -1.04% | 17,974 |
| Feb 23, 2026 | 35.50 | 36.00 | 34.50 | 35.06 | 35.06 | 0.69% | 18,524 |
| Feb 20, 2026 | 35.60 | 35.60 | 33.58 | 34.82 | 34.82 | -0.59% | 20,236 |
| Feb 19, 2026 | 36.50 | 36.50 | 34.53 | 35.03 | 35.03 | -2.60% | 34,524 |
| Feb 18, 2026 | 35.70 | 36.49 | 34.75 | 35.96 | 35.96 | 3.39% | 22,744 |
| Feb 17, 2026 | 36.87 | 36.98 | 34.75 | 34.78 | 34.78 | -4.75% | 28,168 |
| Feb 16, 2026 | 38.25 | 38.25 | 35.20 | 36.52 | 36.52 | 1.09% | 35,106 |
| Feb 13, 2026 | 36.43 | 36.50 | 34.50 | 36.12 | 36.12 | -0.04% | 44,874 |
| Feb 12, 2026 | 36.51 | 36.58 | 35.75 | 36.14 | 36.14 | -1.01% | 22,982 |
| Feb 11, 2026 | 36.92 | 37.38 | 35.96 | 36.51 | 36.51 | 1.19% | 43,310 |
| Feb 10, 2026 | 35.66 | 37.98 | 35.66 | 36.08 | 36.08 | -2.83% | 20,956 |
| Feb 9, 2026 | 38.50 | 38.50 | 35.51 | 37.13 | 37.13 | -2.17% | 22,810 |
| Feb 6, 2026 | 37.00 | 38.00 | 36.75 | 37.95 | 37.95 | 2.57% | 25,948 |
| Feb 5, 2026 | 38.08 | 38.08 | 36.55 | 37.00 | 37.00 | -0.42% | 25,296 |
| Feb 4, 2026 | 38.50 | 39.00 | 36.99 | 37.16 | 37.16 | -2.04% | 26,600 |
| Feb 3, 2026 | 36.00 | 40.25 | 36.00 | 37.93 | 37.93 | 7.76% | 76,696 |
| Feb 2, 2026 | 41.00 | 41.00 | 35.00 | 35.20 | 35.20 | -11.71% | 83,652 |
| Feb 1, 2026 | 39.00 | 42.30 | 37.50 | 39.87 | 39.87 | -2.30% | 35,542 |
| Jan 30, 2026 | 47.10 | 48.70 | 40.00 | 40.81 | 40.81 | -13.35% | 162,548 |
| Jan 29, 2026 | 49.70 | 51.73 | 46.50 | 47.10 | 47.10 | 9.24% | 777,166 |
| Jan 28, 2026 | 35.32 | 43.11 | 35.32 | 43.11 | 43.11 | 20.00% | 329,212 |
| Jan 27, 2026 | 35.00 | 36.00 | 33.65 | 35.93 | 35.93 | 3.72% | 42,518 |
| Jan 23, 2026 | 34.16 | 35.50 | 34.16 | 34.64 | 34.64 | 0.38% | 33,566 |
| Jan 22, 2026 | 32.76 | 34.75 | 32.76 | 34.51 | 34.51 | 2.92% | 53,090 |
| Jan 21, 2026 | 35.04 | 35.93 | 33.25 | 33.53 | 33.53 | -2.40% | 37,726 |
| Jan 20, 2026 | 31.96 | 36.00 | 31.96 | 34.35 | 34.35 | 4.38% | 76,422 |
| Jan 19, 2026 | 31.96 | 33.38 | 30.75 | 32.91 | 32.91 | 2.99% | 56,258 |
| Jan 16, 2026 | 30.63 | 32.50 | 30.50 | 31.96 | 31.96 | 3.75% | 45,402 |
| Jan 14, 2026 | 30.01 | 31.50 | 30.00 | 30.80 | 30.80 | 2.24% | 18,148 |
| Jan 13, 2026 | 30.02 | 30.48 | 29.60 | 30.13 | 30.13 | 0.37% | 40,470 |
| Jan 12, 2026 | 30.50 | 31.55 | 29.88 | 30.02 | 30.02 | -5.06% | 33,786 |
| Jan 9, 2026 | 30.80 | 31.99 | 30.73 | 31.62 | 31.62 | -0.02% | 32,032 |
| Jan 8, 2026 | 31.50 | 31.75 | 30.90 | 31.62 | 31.62 | 1.09% | 25,970 |
| Jan 7, 2026 | 32.18 | 32.18 | 30.65 | 31.28 | 31.28 | -0.51% | 12,048 |
| Jan 6, 2026 | 30.50 | 31.50 | 30.21 | 31.44 | 31.44 | 3.20% | 18,314 |
| Jan 5, 2026 | 31.01 | 31.35 | 30.06 | 30.47 | 30.47 | -2.90% | 37,812 |
| Jan 2, 2026 | 31.50 | 32.09 | 31.00 | 31.38 | 31.38 | -0.25% | 73,778 |
| Jan 1, 2026 | 31.93 | 32.42 | 31.26 | 31.46 | 31.46 | -1.49% | 27,376 |
| Dec 31, 2025 | 32.70 | 32.70 | 31.13 | 31.93 | 31.93 | -1.83% | 57,740 |
| Dec 30, 2025 | 33.00 | 33.00 | 31.53 | 32.53 | 32.53 | -1.38% | 14,740 |
| Dec 29, 2025 | 33.50 | 33.55 | 32.76 | 32.98 | 32.98 | 1.98% | 60,454 |
| Dec 26, 2025 | 31.50 | 32.47 | 30.71 | 32.34 | 32.34 | 2.67% | 100,328 |
| Dec 24, 2025 | 31.50 | 31.88 | 31.31 | 31.50 | 31.50 | -0.21% | 6,194 |
| Dec 23, 2025 | 31.80 | 32.20 | 31.03 | 31.57 | 31.57 | 0.59% | 10,662 |
| Dec 22, 2025 | 31.26 | 31.98 | 31.26 | 31.38 | 31.38 | -0.21% | 2,830 |
| Dec 19, 2025 | 31.28 | 31.76 | 31.01 | 31.45 | 31.45 | 0.54% | 6,452 |
| Dec 18, 2025 | 32.22 | 32.31 | 31.20 | 31.28 | 31.28 | 0.11% | 34,570 |
| Dec 17, 2025 | 31.00 | 31.95 | 31.00 | 31.24 | 31.24 | 0.81% | 19,616 |
| Dec 16, 2025 | 31.05 | 32.06 | 30.90 | 30.99 | 30.99 | -2.04% | 20,608 |
| Dec 15, 2025 | 31.00 | 32.25 | 30.73 | 31.64 | 31.64 | 0.11% | 70,972 |
| Dec 12, 2025 | 31.53 | 32.44 | 31.53 | 31.60 | 31.60 | -0.94% | 14,954 |
| Dec 11, 2025 | 31.50 | 32.42 | 31.11 | 31.90 | 31.90 | -0.39% | 32,214 |
| Dec 10, 2025 | 31.45 | 32.47 | 31.40 | 32.03 | 32.03 | -1.13% | 27,468 |
| Dec 9, 2025 | 32.26 | 32.48 | 31.04 | 32.39 | 32.39 | 0.17% | 29,966 |
| Dec 8, 2025 | 32.49 | 32.50 | 31.81 | 32.34 | 32.34 | -0.35% | 22,526 |
| Dec 5, 2025 | 32.48 | 32.48 | 31.80 | 32.45 | 32.45 | 0.08% | 11,430 |
| Dec 4, 2025 | 31.58 | 32.70 | 31.58 | 32.43 | 32.43 | 0.11% | 32,046 |
| Dec 3, 2025 | 32.49 | 32.50 | 31.88 | 32.39 | 32.39 | 0.86% | 44,746 |
| Dec 2, 2025 | 32.00 | 32.75 | 31.50 | 32.12 | 32.12 | 3.41% | 26,012 |
| Dec 1, 2025 | 32.80 | 33.00 | 30.50 | 31.06 | 31.06 | -3.53% | 30,920 |
| Nov 28, 2025 | 32.48 | 32.58 | 31.84 | 32.19 | 32.19 | -0.57% | 10,560 |
| Nov 27, 2025 | 32.50 | 33.00 | 32.15 | 32.38 | 32.13 | 1.01% | 26,336 |
| Nov 26, 2025 | 32.50 | 32.55 | 31.38 | 32.05 | 31.80 | 0.45% | 25,204 |
| Nov 25, 2025 | 33.88 | 33.88 | 31.53 | 31.91 | 31.66 | -2.94% | 28,768 |
| Nov 24, 2025 | 33.88 | 33.88 | 32.25 | 32.87 | 32.62 | -1.42% | 17,570 |
| Nov 21, 2025 | 34.00 | 34.00 | 32.55 | 33.35 | 33.09 | -1.38% | 27,066 |
| Nov 20, 2025 | 34.00 | 34.00 | 33.00 | 33.81 | 33.55 | 0.33% | 28,170 |
| Nov 19, 2025 | 34.50 | 34.50 | 33.05 | 33.70 | 33.44 | 0.12% | 31,940 |
| Nov 18, 2025 | 34.45 | 34.50 | 33.03 | 33.66 | 33.40 | -0.72% | 41,736 |
| Nov 17, 2025 | 35.00 | 35.00 | 33.50 | 33.91 | 33.64 | -0.99% | 89,850 |
| Nov 14, 2025 | 34.24 | 34.95 | 33.65 | 34.25 | 33.98 | 1.68% | 64,548 |
| Nov 13, 2025 | 33.45 | 34.25 | 32.25 | 33.68 | 33.42 | 2.25% | 35,946 |
| Nov 12, 2025 | 31.37 | 33.28 | 31.37 | 32.94 | 32.69 | 2.84% | 28,276 |
| Nov 11, 2025 | 32.50 | 32.88 | 31.73 | 32.03 | 31.78 | 0.31% | 39,264 |
| Nov 10, 2025 | 31.08 | 33.13 | 31.00 | 31.93 | 31.68 | 2.92% | 24,794 |
| Nov 7, 2025 | 32.25 | 32.34 | 30.63 | 31.03 | 30.79 | -4.48% | 12,508 |
| Nov 6, 2025 | 29.50 | 33.38 | 29.50 | 32.48 | 32.23 | 1.72% | 21,216 |
| Nov 4, 2025 | 31.99 | 32.23 | 31.51 | 31.93 | 31.68 | 0.05% | 4,460 |
| Nov 3, 2025 | 31.33 | 32.00 | 30.75 | 31.92 | 31.67 | 1.93% | 9,262 |
| Oct 31, 2025 | 31.96 | 31.98 | 31.25 | 31.31 | 31.07 | -0.85% | 5,388 |
| Oct 30, 2025 | 30.96 | 31.98 | 30.55 | 31.58 | 31.34 | 0.05% | 23,370 |
| Oct 29, 2025 | 32.50 | 32.50 | 31.36 | 31.57 | 31.32 | -2.28% | 26,474 |
| Oct 28, 2025 | 31.51 | 32.88 | 31.51 | 32.30 | 32.05 | 1.16% | 11,250 |
| Oct 27, 2025 | 31.50 | 32.73 | 31.21 | 31.93 | 31.68 | 0.27% | 14,690 |
| Oct 24, 2025 | 33.50 | 33.50 | 31.51 | 31.85 | 31.60 | -1.29% | 28,910 |
| Oct 23, 2025 | 34.00 | 34.00 | 31.88 | 32.26 | 32.01 | -1.93% | 17,626 |
| Oct 21, 2025 | 32.06 | 33.50 | 32.06 | 32.90 | 32.64 | 2.97% | 8,946 |
| Oct 20, 2025 | 31.80 | 32.90 | 31.00 | 31.95 | 31.70 | 2.47% | 11,658 |
| Oct 17, 2025 | 28.61 | 32.00 | 28.05 | 31.18 | 30.93 | 8.89% | 94,686 |
| Oct 16, 2025 | 29.39 | 29.39 | 28.54 | 28.63 | 28.41 | 0.37% | 12,524 |
| Oct 15, 2025 | 31.35 | 31.35 | 28.00 | 28.53 | 28.30 | -5.04% | 79,078 |
| Oct 14, 2025 | 30.90 | 31.72 | 30.00 | 30.04 | 29.81 | -1.93% | 17,590 |