Meera Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	64.34	64.34	64.34	64.34	64.34	-2.00%	11,001
Apr 27, 2026	65.70	65.70	65.65	65.65	65.65	-1.99%	34,428
Apr 24, 2026	67.00	68.00	66.25	66.98	66.98	1.30%	77,536
Apr 23, 2026	67.00	67.00	64.80	66.12	66.12	1.68%	111,620
Apr 22, 2026	63.85	65.40	63.00	65.03	65.03	3.21%	111,559
Apr 21, 2026	60.40	63.90	59.80	63.01	63.01	2.37%	195,034
Apr 20, 2026	60.88	62.40	58.41	61.55	61.55	3.13%	159,278
Apr 17, 2026	56.51	59.79	56.50	59.68	59.68	4.79%	116,289
Apr 16, 2026	55.40	57.02	54.30	56.95	56.95	4.86%	106,629
Apr 15, 2026	52.00	54.90	52.00	54.31	54.31	3.86%	101,424
Apr 13, 2026	50.00	53.00	48.40	52.29	52.29	3.54%	86,268
Apr 10, 2026	50.45	50.50	49.93	50.50	50.50	4.99%	52,556
Apr 9, 2026	45.35	48.10	45.35	48.10	48.10	5.00%	25,850
Apr 8, 2026	45.00	45.81	43.50	45.81	45.81	5.00%	35,961
Apr 7, 2026	40.68	44.70	40.68	43.63	43.63	1.94%	35,798
Apr 6, 2026	41.05	43.70	41.05	42.80	42.80	2.17%	24,205
Apr 2, 2026	41.89	42.51	41.50	41.89	41.89	-1.11%	24,538
Apr 1, 2026	42.10	43.99	42.00	42.36	42.36	3.04%	15,749
Mar 30, 2026	44.85	44.85	40.00	41.11	41.11	-2.35%	34,941
Mar 27, 2026	38.12	45.00	38.12	42.10	42.10	4.57%	76,535
Mar 25, 2026	40.05	41.49	40.00	40.26	40.26	0.55%	48,305
Mar 24, 2026	40.00	43.50	39.00	40.04	40.04	1.26%	43,969
Mar 23, 2026	39.39	42.00	37.57	39.54	39.54	0.20%	53,166
Mar 20, 2026	37.00	42.87	35.18	39.46	39.46	8.65%	90,651
Mar 19, 2026	33.25	36.90	32.51	36.32	36.32	4.16%	54,607
Mar 18, 2026	35.00	36.46	33.76	34.87	34.87	-2.13%	19,660
Mar 17, 2026	34.09	36.00	32.70	35.63	35.63	3.61%	48,186
Mar 16, 2026	31.67	35.00	31.07	34.39	34.39	8.08%	36,683
Mar 13, 2026	33.60	33.68	31.40	31.82	31.82	-2.96%	15,165
Mar 12, 2026	33.92	33.92	31.40	32.79	32.79	0.89%	26,055
Mar 11, 2026	32.63	33.70	32.20	32.50	32.50	-0.31%	8,118
Mar 10, 2026	33.35	34.00	32.02	32.60	32.60	2.35%	16,900
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