Meghmani Organics Limited (NSE:MOL)
India
· Delayed Price · Currency is INR 49.98
-2.27 (-4.34%)
Apr 29, 2026, 3:30 PM IST
Meghmani Organics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 52.40 | 53.14 | 49.69 | 49.98 | 49.98 | -4.34% | 1,081,261 |
| Apr 28, 2026 | 53.38 | 53.38 | 52.00 | 52.25 | 52.25 | -1.38% | 368,369 |
| Apr 27, 2026 | 52.60 | 53.40 | 52.50 | 52.98 | 52.98 | 0.90% | 436,140 |
| Apr 24, 2026 | 53.30 | 53.63 | 52.30 | 52.51 | 52.51 | -1.76% | 367,798 |
| Apr 23, 2026 | 53.60 | 54.72 | 53.26 | 53.45 | 53.45 | -0.87% | 456,243 |
| Apr 22, 2026 | 55.68 | 55.79 | 53.59 | 53.92 | 53.92 | -2.83% | 844,874 |
| Apr 21, 2026 | 52.85 | 57.50 | 52.49 | 55.49 | 55.49 | 5.74% | 2,605,244 |
| Apr 20, 2026 | 53.70 | 54.10 | 52.24 | 52.48 | 52.48 | -2.05% | 411,525 |
| Apr 17, 2026 | 53.19 | 53.90 | 52.81 | 53.58 | 53.58 | 1.48% | 570,991 |
| Apr 16, 2026 | 51.00 | 54.99 | 51.00 | 52.80 | 52.80 | 4.64% | 2,346,666 |
| Apr 15, 2026 | 49.15 | 50.75 | 49.15 | 50.46 | 50.46 | 4.41% | 692,711 |
| Apr 13, 2026 | 48.64 | 50.48 | 47.50 | 48.33 | 48.33 | -2.64% | 567,265 |
| Apr 10, 2026 | 48.31 | 50.50 | 48.31 | 49.64 | 49.64 | 2.39% | 469,476 |
| Apr 9, 2026 | 49.60 | 50.81 | 48.10 | 48.48 | 48.48 | -1.90% | 735,823 |
| Apr 8, 2026 | 49.20 | 49.95 | 48.75 | 49.42 | 49.42 | 2.98% | 699,016 |
| Apr 7, 2026 | 46.50 | 48.95 | 45.36 | 47.99 | 47.99 | 3.20% | 719,935 |
| Apr 6, 2026 | 44.94 | 47.31 | 43.86 | 46.50 | 46.50 | 3.47% | 898,900 |
| Apr 2, 2026 | 40.64 | 45.40 | 40.05 | 44.94 | 44.94 | 6.22% | 1,244,558 |
| Apr 1, 2026 | 37.90 | 42.90 | 37.89 | 42.31 | 42.31 | 15.16% | 1,622,114 |
| Mar 30, 2026 | 39.15 | 39.15 | 36.50 | 36.74 | 36.74 | -6.75% | 1,287,629 |
| Mar 27, 2026 | 41.56 | 41.80 | 39.05 | 39.40 | 39.40 | -5.58% | 1,698,683 |
| Mar 25, 2026 | 42.45 | 43.90 | 41.35 | 41.73 | 41.73 | -1.14% | 1,201,899 |
| Mar 24, 2026 | 41.55 | 43.00 | 41.06 | 42.21 | 42.21 | 4.56% | 775,292 |
| Mar 23, 2026 | 41.85 | 42.10 | 40.05 | 40.37 | 40.37 | -5.28% | 1,458,900 |
| Mar 20, 2026 | 42.95 | 44.39 | 42.20 | 42.62 | 42.62 | 0.09% | 845,071 |
| Mar 19, 2026 | 44.00 | 44.00 | 42.20 | 42.58 | 42.58 | -5.23% | 705,714 |
| Mar 18, 2026 | 41.96 | 45.27 | 41.82 | 44.93 | 44.93 | 8.16% | 1,344,249 |
| Mar 17, 2026 | 41.85 | 42.41 | 41.31 | 41.54 | 41.54 | -0.74% | 588,406 |
| Mar 16, 2026 | 43.34 | 43.57 | 41.25 | 41.85 | 41.85 | -3.44% | 1,046,834 |
| Mar 13, 2026 | 45.02 | 45.02 | 43.05 | 43.34 | 43.34 | -4.05% | 665,232 |
| Mar 12, 2026 | 44.59 | 46.26 | 43.47 | 45.17 | 45.17 | 0.80% | 1,685,592 |
| Mar 11, 2026 | 45.69 | 46.70 | 44.62 | 44.81 | 44.81 | -1.97% | 791,717 |
| Mar 10, 2026 | 45.00 | 45.90 | 44.42 | 45.71 | 45.71 | 4.34% | 1,105,216 |
| Mar 9, 2026 | 48.00 | 48.00 | 43.45 | 43.81 | 43.81 | -8.86% | 1,312,182 |
| Mar 6, 2026 | 48.21 | 49.55 | 48.00 | 48.07 | 48.07 | -0.29% | 411,925 |
| Mar 5, 2026 | 49.75 | 49.99 | 47.88 | 48.21 | 48.21 | -1.63% | 983,140 |
| Mar 4, 2026 | 50.01 | 50.01 | 48.60 | 49.01 | 49.01 | -2.68% | 986,653 |
| Mar 2, 2026 | 49.31 | 51.14 | 49.30 | 50.36 | 50.36 | -4.51% | 507,381 |
| Feb 27, 2026 | 53.35 | 53.35 | 52.50 | 52.74 | 52.74 | -0.99% | 213,189 |
| Feb 26, 2026 | 52.88 | 53.60 | 52.30 | 53.27 | 53.27 | 1.66% | 529,402 |
| Feb 25, 2026 | 51.38 | 53.10 | 51.09 | 52.40 | 52.40 | 2.56% | 661,660 |
| Feb 24, 2026 | 51.00 | 51.44 | 50.55 | 51.09 | 51.09 | -0.35% | 330,026 |
| Feb 23, 2026 | 52.00 | 53.20 | 51.03 | 51.27 | 51.27 | -1.29% | 395,378 |
| Feb 20, 2026 | 51.95 | 52.65 | 51.53 | 51.94 | 51.94 | -0.02% | 365,832 |
| Feb 19, 2026 | 53.13 | 53.74 | 51.60 | 51.95 | 51.95 | -2.22% | 553,569 |
| Feb 18, 2026 | 54.18 | 54.30 | 52.99 | 53.13 | 53.13 | -1.21% | 372,818 |
| Feb 17, 2026 | 53.54 | 54.49 | 53.30 | 53.78 | 53.78 | 0.49% | 397,781 |
| Feb 16, 2026 | 54.24 | 54.63 | 53.33 | 53.52 | 53.52 | -1.33% | 443,731 |
| Feb 13, 2026 | 55.76 | 55.76 | 54.07 | 54.24 | 54.24 | -2.83% | 376,384 |
| Feb 12, 2026 | 56.20 | 56.49 | 55.12 | 55.82 | 55.82 | -0.62% | 439,162 |
| Feb 11, 2026 | 57.50 | 58.00 | 55.10 | 56.17 | 56.17 | -1.30% | 683,398 |
| Feb 10, 2026 | 55.80 | 57.30 | 55.47 | 56.91 | 56.91 | 2.43% | 654,991 |
| Feb 9, 2026 | 54.00 | 57.29 | 53.71 | 55.56 | 55.56 | 4.06% | 1,453,972 |
| Feb 6, 2026 | 54.86 | 54.99 | 53.15 | 53.39 | 53.39 | -2.68% | 476,996 |
| Feb 5, 2026 | 56.14 | 56.60 | 54.50 | 54.86 | 54.86 | -2.85% | 439,450 |
| Feb 4, 2026 | 57.18 | 57.51 | 56.11 | 56.47 | 56.47 | -1.24% | 545,716 |
| Feb 3, 2026 | 58.76 | 58.76 | 55.62 | 57.18 | 57.18 | 8.38% | 1,319,384 |
| Feb 2, 2026 | 55.79 | 56.05 | 52.17 | 52.76 | 52.76 | -5.02% | 807,093 |
| Feb 1, 2026 | 58.00 | 58.10 | 54.77 | 55.55 | 55.55 | -7.60% | 1,073,457 |
| Jan 30, 2026 | 59.25 | 60.75 | 58.40 | 60.12 | 60.12 | 0.89% | 482,226 |
| Jan 29, 2026 | 57.77 | 60.30 | 57.11 | 59.59 | 59.59 | 3.15% | 531,956 |
| Jan 28, 2026 | 56.20 | 58.49 | 55.90 | 57.77 | 57.77 | 3.51% | 440,264 |
| Jan 27, 2026 | 55.75 | 56.50 | 55.02 | 55.81 | 55.81 | 0.11% | 357,165 |
| Jan 23, 2026 | 57.60 | 58.29 | 55.30 | 55.75 | 55.75 | -2.76% | 442,257 |
| Jan 22, 2026 | 56.50 | 57.72 | 56.30 | 57.33 | 57.33 | 1.47% | 341,246 |
| Jan 21, 2026 | 56.27 | 57.52 | 55.21 | 56.50 | 56.50 | 0.20% | 692,887 |
| Jan 20, 2026 | 59.46 | 59.94 | 56.03 | 56.39 | 56.39 | -5.16% | 816,328 |
| Jan 19, 2026 | 60.50 | 60.74 | 59.23 | 59.46 | 59.46 | -1.82% | 275,120 |
| Jan 16, 2026 | 60.65 | 61.22 | 60.10 | 60.56 | 60.56 | -1.05% | 226,790 |
| Jan 14, 2026 | 61.64 | 61.98 | 60.89 | 61.20 | 61.20 | 0.03% | 283,775 |
| Jan 13, 2026 | 60.70 | 62.15 | 60.31 | 61.18 | 61.18 | 1.81% | 384,883 |
| Jan 12, 2026 | 59.95 | 60.54 | 58.72 | 60.09 | 60.09 | -0.02% | 571,307 |
| Jan 9, 2026 | 60.93 | 62.20 | 59.95 | 60.10 | 60.10 | -2.02% | 412,995 |
| Jan 8, 2026 | 62.80 | 63.20 | 61.00 | 61.34 | 61.34 | -2.53% | 351,113 |
| Jan 7, 2026 | 63.39 | 63.58 | 62.41 | 62.93 | 62.93 | -0.02% | 345,932 |
| Jan 6, 2026 | 63.94 | 64.05 | 62.11 | 62.94 | 62.94 | -1.08% | 240,993 |
| Jan 5, 2026 | 64.73 | 65.00 | 63.30 | 63.63 | 63.63 | -1.70% | 244,776 |
| Jan 2, 2026 | 64.22 | 65.61 | 62.15 | 64.73 | 64.73 | 1.59% | 359,148 |
| Jan 1, 2026 | 64.45 | 64.58 | 63.50 | 63.72 | 63.72 | -0.86% | 255,659 |
| Dec 31, 2025 | 63.20 | 64.92 | 62.94 | 64.27 | 64.27 | 1.64% | 250,162 |
| Dec 30, 2025 | 63.25 | 63.74 | 62.38 | 63.23 | 63.23 | -0.13% | 252,932 |
| Dec 29, 2025 | 64.23 | 64.57 | 63.09 | 63.31 | 63.31 | -1.46% | 313,178 |
| Dec 26, 2025 | 64.55 | 66.04 | 64.10 | 64.25 | 64.25 | -0.56% | 658,405 |
| Dec 24, 2025 | 65.13 | 65.65 | 64.00 | 64.61 | 64.61 | -0.80% | 294,899 |
| Dec 23, 2025 | 64.94 | 65.98 | 64.28 | 65.13 | 65.13 | 0.29% | 487,271 |
| Dec 22, 2025 | 62.54 | 66.35 | 62.35 | 64.94 | 64.94 | 5.59% | 1,334,291 |
| Dec 19, 2025 | 62.59 | 64.01 | 59.75 | 61.50 | 61.50 | -1.74% | 747,866 |
| Dec 18, 2025 | 62.50 | 62.76 | 61.25 | 62.59 | 62.59 | 0.45% | 318,482 |
| Dec 17, 2025 | 63.91 | 64.49 | 62.10 | 62.31 | 62.31 | -2.01% | 309,475 |
| Dec 16, 2025 | 63.28 | 64.74 | 63.25 | 63.59 | 63.59 | -0.39% | 393,733 |
| Dec 15, 2025 | 63.66 | 64.30 | 63.27 | 63.84 | 63.84 | 0.13% | 279,104 |
| Dec 12, 2025 | 63.30 | 64.45 | 63.13 | 63.76 | 63.76 | 1.21% | 362,206 |
| Dec 11, 2025 | 63.90 | 64.29 | 62.60 | 63.00 | 63.00 | -0.88% | 477,035 |
| Dec 10, 2025 | 64.46 | 65.11 | 63.23 | 63.56 | 63.56 | -0.42% | 437,760 |
| Dec 9, 2025 | 63.25 | 64.19 | 61.51 | 63.83 | 63.83 | 0.92% | 462,088 |
| Dec 8, 2025 | 65.29 | 65.89 | 62.50 | 63.25 | 63.25 | -2.93% | 612,365 |
| Dec 5, 2025 | 66.20 | 66.48 | 65.00 | 65.16 | 65.16 | -1.56% | 364,810 |
| Dec 4, 2025 | 67.44 | 67.69 | 66.00 | 66.19 | 66.19 | -1.85% | 365,232 |
| Dec 3, 2025 | 66.99 | 69.00 | 66.45 | 67.44 | 67.44 | 0.91% | 267,079 |
| Dec 2, 2025 | 67.74 | 67.75 | 66.73 | 66.83 | 66.83 | -0.98% | 330,262 |