Meta Infotech Limited (BOM:544441)
India
· Delayed Price · Currency is INR 80.02
+3.81 (5.00%)
At close: Apr 29, 2026
Meta Infotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 73.00 | 80.02 | 73.00 | 80.02 | 80.02 | 5.00% | 49,600 |
| Apr 28, 2026 | 80.00 | 80.00 | 76.21 | 76.21 | 76.21 | -5.00% | 74,400 |
| Apr 27, 2026 | 84.50 | 85.00 | 80.22 | 80.22 | 80.22 | -5.00% | 56,800 |
| Apr 24, 2026 | 83.50 | 86.60 | 82.00 | 84.44 | 84.44 | -1.70% | 12,800 |
| Apr 23, 2026 | 86.99 | 87.00 | 84.10 | 85.90 | 85.90 | 0.62% | 12,800 |
| Apr 22, 2026 | 89.00 | 89.90 | 84.40 | 85.37 | 85.37 | -3.18% | 13,600 |
| Apr 21, 2026 | 84.18 | 88.17 | 84.05 | 88.17 | 88.17 | - | 70,400 |
| Apr 20, 2026 | 92.99 | 92.99 | 88.17 | 88.17 | 88.17 | -5.00% | 16,000 |
| Apr 17, 2026 | 95.50 | 96.90 | 92.00 | 92.81 | 92.81 | -2.52% | 27,200 |
| Apr 16, 2026 | 99.99 | 100.59 | 92.00 | 95.21 | 95.21 | -0.62% | 226,400 |
| Apr 15, 2026 | 95.80 | 95.80 | 95.80 | 95.80 | 95.80 | 5.00% | 27,200 |
| Apr 13, 2026 | 87.14 | 91.24 | 85.56 | 91.24 | 91.24 | 4.99% | 52,000 |
| Apr 10, 2026 | 86.90 | 86.90 | 86.69 | 86.90 | 86.90 | 4.99% | 84,800 |
| Apr 9, 2026 | 82.77 | 82.77 | 82.77 | 82.77 | 82.77 | 5.00% | 4,000 |
| Apr 8, 2026 | 78.83 | 78.83 | 78.83 | 78.83 | 78.83 | 4.99% | 7,200 |
| Apr 7, 2026 | 75.08 | 75.08 | 75.08 | 75.08 | 75.08 | 4.99% | 17,600 |
| Apr 6, 2026 | 71.51 | 71.51 | 71.51 | 71.51 | 71.51 | 10.00% | 5,600 |
| Apr 2, 2026 | 64.99 | 65.01 | 62.11 | 65.01 | 65.01 | 10.00% | 22,400 |
| Apr 1, 2026 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | 9.99% | 6,400 |
| Mar 30, 2026 | 61.50 | 61.50 | 53.17 | 53.73 | 53.73 | -12.65% | 174,400 |
| Mar 27, 2026 | 63.00 | 64.90 | 61.00 | 61.51 | 61.51 | -4.97% | 175,200 |
| Mar 25, 2026 | 68.99 | 70.73 | 64.25 | 64.73 | 64.73 | -3.11% | 131,200 |
| Mar 24, 2026 | 75.85 | 75.85 | 63.20 | 66.81 | 66.81 | -7.11% | 120,800 |
| Mar 23, 2026 | 74.10 | 77.55 | 69.55 | 71.92 | 71.92 | -2.89% | 64,800 |
| Mar 20, 2026 | 74.00 | 76.75 | 73.50 | 74.06 | 74.06 | 1.40% | 56,800 |
| Mar 19, 2026 | 75.50 | 77.00 | 72.20 | 73.04 | 73.04 | -4.81% | 49,600 |
| Mar 18, 2026 | 77.30 | 78.25 | 75.90 | 76.73 | 76.73 | -1.68% | 124,000 |
| Mar 17, 2026 | 78.30 | 79.80 | 77.12 | 78.04 | 78.04 | -1.53% | 128,000 |
| Mar 16, 2026 | 81.10 | 81.17 | 79.20 | 79.25 | 79.25 | -5.00% | 47,200 |
| Mar 13, 2026 | 85.00 | 85.49 | 83.00 | 83.42 | 83.42 | 0.94% | 9,600 |
| Mar 12, 2026 | 84.40 | 86.48 | 82.21 | 82.64 | 82.64 | -2.03% | 28,800 |
| Mar 11, 2026 | 88.50 | 89.95 | 83.00 | 84.35 | 84.35 | -5.34% | 40,800 |
| Mar 10, 2026 | 90.01 | 91.72 | 88.00 | 89.11 | 89.11 | -0.30% | 28,000 |
| Mar 9, 2026 | 90.00 | 90.00 | 86.25 | 89.38 | 89.38 | -3.95% | 32,800 |
| Mar 6, 2026 | 99.50 | 99.50 | 90.50 | 93.06 | 93.06 | -2.90% | 72,000 |
| Mar 5, 2026 | 97.00 | 97.00 | 93.10 | 95.84 | 95.84 | 1.54% | 56,000 |
| Mar 4, 2026 | 93.00 | 100.00 | 87.65 | 94.39 | 94.39 | 1.06% | 113,600 |
| Mar 2, 2026 | 77.30 | 98.00 | 76.00 | 93.40 | 93.40 | 13.58% | 180,800 |
| Feb 27, 2026 | 87.50 | 88.00 | 81.00 | 82.23 | 82.23 | -6.56% | 73,600 |
| Feb 26, 2026 | 88.52 | 90.00 | 87.43 | 88.00 | 88.00 | -1.41% | 18,400 |
| Feb 25, 2026 | 93.50 | 93.99 | 89.01 | 89.26 | 89.26 | -2.23% | 17,600 |
| Feb 24, 2026 | 91.20 | 91.50 | 89.21 | 91.30 | 91.30 | 0.44% | 13,600 |
| Feb 23, 2026 | 90.60 | 91.27 | 90.13 | 90.90 | 90.90 | -2.99% | 17,600 |
| Feb 20, 2026 | 92.70 | 94.50 | 91.51 | 93.70 | 93.70 | 1.69% | 11,200 |
| Feb 19, 2026 | 96.99 | 97.00 | 91.51 | 92.14 | 92.14 | -1.30% | 24,000 |
| Feb 18, 2026 | 88.00 | 95.00 | 87.00 | 93.35 | 93.35 | 7.98% | 32,800 |
| Feb 17, 2026 | 88.00 | 88.05 | 85.50 | 86.45 | 86.45 | -2.08% | 24,000 |
| Feb 16, 2026 | 87.60 | 92.00 | 87.60 | 88.29 | 88.29 | -2.17% | 33,600 |
| Feb 13, 2026 | 88.00 | 90.50 | 85.10 | 90.25 | 90.25 | -1.58% | 17,600 |
| Feb 12, 2026 | 91.73 | 92.00 | 91.62 | 91.70 | 91.70 | -0.03% | 5,600 |
| Feb 11, 2026 | 91.05 | 92.15 | 91.01 | 91.73 | 91.73 | 1.08% | 10,400 |
| Feb 10, 2026 | 90.00 | 92.00 | 89.50 | 90.75 | 90.75 | 1.61% | 14,400 |
| Feb 9, 2026 | 93.00 | 93.00 | 87.11 | 89.31 | 89.31 | -2.91% | 76,000 |
| Feb 6, 2026 | 89.01 | 95.00 | 89.00 | 91.99 | 91.99 | 2.12% | 27,200 |
| Feb 5, 2026 | 90.00 | 93.49 | 89.00 | 90.08 | 90.08 | 0.94% | 19,200 |
| Feb 4, 2026 | 92.00 | 92.00 | 89.00 | 89.24 | 89.24 | -3.03% | 24,800 |
| Feb 3, 2026 | 90.00 | 94.50 | 87.20 | 92.03 | 92.03 | 7.27% | 27,200 |
| Feb 2, 2026 | 91.90 | 91.90 | 85.00 | 85.79 | 85.79 | -6.75% | 61,600 |
| Feb 1, 2026 | 94.50 | 94.50 | 88.35 | 92.00 | 92.00 | -3.92% | 71,200 |
| Jan 30, 2026 | 93.00 | 97.00 | 90.50 | 95.75 | 95.75 | 3.29% | 16,800 |
| Jan 29, 2026 | 96.20 | 98.95 | 86.00 | 92.70 | 92.70 | -3.44% | 48,800 |
| Jan 28, 2026 | 97.00 | 97.00 | 96.00 | 96.00 | 96.00 | -0.47% | 9,600 |
| Jan 27, 2026 | 96.60 | 97.80 | 95.10 | 96.45 | 96.45 | 0.47% | 14,400 |
| Jan 23, 2026 | 98.20 | 101.00 | 96.00 | 96.00 | 96.00 | -4.00% | 50,400 |
| Jan 22, 2026 | 102.00 | 104.95 | 98.25 | 100.00 | 100.00 | 0.70% | 43,200 |
| Jan 21, 2026 | 96.00 | 99.80 | 93.45 | 99.30 | 99.30 | - | 41,600 |
| Jan 20, 2026 | 100.80 | 100.80 | 97.50 | 99.30 | 99.30 | -1.49% | 80,000 |
| Jan 19, 2026 | 100.00 | 104.00 | 96.00 | 100.80 | 100.80 | -1.13% | 72,800 |
| Jan 16, 2026 | 102.75 | 104.00 | 101.35 | 101.95 | 101.95 | -4.00% | 23,200 |
| Jan 14, 2026 | 104.00 | 106.20 | 104.00 | 106.20 | 106.20 | -0.05% | 1,600 |
| Jan 13, 2026 | 109.00 | 109.00 | 101.10 | 106.25 | 106.25 | -2.48% | 20,000 |
| Jan 12, 2026 | 110.00 | 110.00 | 102.00 | 108.95 | 108.95 | -0.41% | 32,000 |
| Jan 9, 2026 | 113.65 | 114.50 | 108.15 | 109.40 | 109.40 | -3.74% | 33,600 |
| Jan 8, 2026 | 115.00 | 115.30 | 112.00 | 113.65 | 113.65 | -1.35% | 24,000 |
| Jan 7, 2026 | 112.65 | 116.70 | 112.65 | 115.20 | 115.20 | 1.14% | 6,400 |
| Jan 6, 2026 | 116.00 | 116.95 | 112.60 | 113.90 | 113.90 | 0.53% | 8,000 |
| Jan 5, 2026 | 116.90 | 116.90 | 112.25 | 113.30 | 113.30 | -3.98% | 11,200 |
| Jan 2, 2026 | 117.00 | 118.00 | 117.00 | 118.00 | 118.00 | 0.85% | 4,800 |
| Jan 1, 2026 | 118.50 | 118.50 | 116.00 | 117.00 | 117.00 | -2.21% | 4,800 |
| Dec 31, 2025 | 118.00 | 121.30 | 117.05 | 119.65 | 119.65 | -1.64% | 39,200 |
| Dec 30, 2025 | 114.75 | 123.00 | 114.75 | 121.65 | 121.65 | 6.71% | 40,800 |
| Dec 29, 2025 | 109.25 | 116.90 | 109.25 | 114.00 | 114.00 | 1.65% | 25,600 |
| Dec 26, 2025 | 112.25 | 114.95 | 109.00 | 112.15 | 112.15 | -0.49% | 23,200 |
| Dec 24, 2025 | 113.00 | 116.25 | 112.50 | 112.70 | 112.70 | -0.35% | 16,000 |
| Dec 23, 2025 | 115.25 | 118.00 | 111.45 | 113.10 | 113.10 | -3.21% | 51,200 |
| Dec 22, 2025 | 117.35 | 119.90 | 116.05 | 116.85 | 116.85 | -0.09% | 47,200 |
| Dec 19, 2025 | 117.00 | 118.00 | 115.55 | 116.95 | 116.95 | -0.38% | 34,400 |
| Dec 18, 2025 | 118.50 | 119.00 | 117.00 | 117.40 | 117.40 | -2.13% | 18,400 |
| Dec 17, 2025 | 122.00 | 122.00 | 119.00 | 119.95 | 119.95 | -2.24% | 21,600 |
| Dec 16, 2025 | 123.00 | 123.00 | 118.65 | 122.70 | 122.70 | -1.05% | 25,600 |
| Dec 15, 2025 | 125.05 | 125.60 | 121.00 | 124.00 | 124.00 | -0.80% | 15,200 |
| Dec 12, 2025 | 116.50 | 126.00 | 116.50 | 125.00 | 125.00 | 8.51% | 87,200 |
| Dec 11, 2025 | 116.00 | 118.20 | 109.25 | 115.20 | 115.20 | 0.17% | 154,400 |
| Dec 10, 2025 | 125.80 | 126.50 | 112.50 | 115.00 | 115.00 | -5.35% | 148,000 |
| Dec 9, 2025 | 126.95 | 129.80 | 119.00 | 121.50 | 121.50 | -2.02% | 41,600 |
| Dec 8, 2025 | 124.25 | 130.00 | 123.00 | 124.00 | 124.00 | -0.20% | 19,200 |
| Dec 5, 2025 | 123.50 | 125.50 | 123.15 | 124.25 | 124.25 | -0.84% | 15,200 |
| Dec 4, 2025 | 135.00 | 135.00 | 122.75 | 125.30 | 125.30 | -5.36% | 67,200 |
| Dec 3, 2025 | 135.30 | 138.65 | 132.00 | 132.40 | 132.40 | -1.85% | 17,600 |
| Dec 2, 2025 | 133.00 | 136.00 | 132.00 | 134.90 | 134.90 | 1.77% | 38,400 |