Meghmani Organics Limited (MOL.NS) NSE

47.53

+0.22(+0.47%)

Updated at June 03 10:18AM

Currency In INR

MOL.NS Historical Return

If you invested ₹1000 in Meghmani Organics Limited (MOL.NS) since IPO date, it would be worth ₹551.66 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 3 years ago would be worth ₹584.15, while ₹1000 invested 1 year ago would be worth ₹544.73. This corresponds to total returns of -44.83%, -41.59%, -45.53%, respectively, with annualized returns of -11.67%, -16.39%, -45.53%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

MOL.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	47.78	47.31	47.31	48.12	46.64	540,187
June 01, 2026	48.79	47.78	47.78	49.86	47.65	620,423
May 29, 2026	51	48.78	48.78	51.04	48.6	652,541
May 27, 2026	52	50.08	50.08	52	49.85	585,251
May 26, 2026	51.2	51.63	51.63	52.2	50.4	489,861
May 25, 2026	51	51.08	51.08	51.75	50.5	612,614
May 22, 2026	49.12	50.39	50.39	51.95	49.12	1.79M
May 21, 2026	49.01	48.87	48.87	50.56	48.61	874,525
May 20, 2026	49.5	48.98	48.98	50.21	48.8	608,298
May 19, 2026	50	49.95	49.95	51.39	49.65	746,979
May 18, 2026	51.14	49.33	49.33	51.6	49.06	861,226
May 15, 2026	50.56	52.07	52.07	54.1	50.2	1.93M
May 14, 2026	55.18	52.4	52.4	56.5	51.43	2.23M
May 13, 2026	52	54.03	54.03	55.06	51.74	779,855
May 12, 2026	56.25	53.41	53.41	56.72	53.03	626,452
May 11, 2026	58.5	56.39	56.39	58.7	56.05	798,970
May 08, 2026	60.15	58.5	58.5	60.15	58.25	790,951
May 07, 2026	59.4	59.9	59.9	61.5	58.26	2.14M
May 06, 2026	59.7	58.58	58.58	61.5	58.1	8.15M
May 05, 2026	53.6	57.21	57.21	59.2	53.5	34.76M
May 04, 2026	48.94	52.01	52.01	52.46	48.94	911,352
April 30, 2026	50	48.93	48.93	50.25	48.2	720,972
April 29, 2026	52.4	49.98	49.98	53.14	49.69	1.08M
April 28, 2026	53.38	52.25	52.25	53.38	52	368,525
April 27, 2026	52.6	52.98	52.98	53.4	52.5	436,140
April 24, 2026	53.3	52.51	52.51	53.63	52.3	368,176
April 23, 2026	53.6	53.45	53.45	54.72	53.26	456,396
April 22, 2026	55.68	53.92	53.92	55.79	53.59	844,105
April 21, 2026	52.85	55.49	55.49	57.5	52.49	2.61M
April 20, 2026	53.7	52.48	52.48	54.1	52.24	410,124
April 17, 2026	53.19	53.58	53.58	53.9	52.81	570,991
April 16, 2026	51	52.8	52.8	54.99	51	2.35M
April 15, 2026	49.15	50.46	50.46	50.75	49.15	693,511
April 13, 2026	48.64	48.33	48.33	50.48	47.5	567,711
April 10, 2026	48.31	49.64	49.64	50.5	48.31	469,426
April 09, 2026	49.6	48.48	48.48	50.81	48.1	735,823
April 08, 2026	49.2	49.42	49.42	49.95	48.75	699,534
April 07, 2026	46.5	47.99	47.99	48.95	45.36	719,935
April 06, 2026	44.94	46.5	46.5	47.31	43.86	898,900
April 02, 2026	40.64	44.94	44.94	45.4	40.05	1.24M
April 01, 2026	37.9	42.31	42.31	42.9	37.89	1.62M
March 30, 2026	39.15	36.74	36.74	39.15	36.5	1.28M
March 27, 2026	41.56	39.4	39.4	41.8	39.05	1.69M
March 25, 2026	42.45	41.73	41.73	43.9	41.35	1.19M
March 24, 2026	41.55	42.21	42.21	43	41.06	776,041
March 23, 2026	41.85	40.37	40.37	42.1	40.05	1.46M
March 20, 2026	-1	-1	42.62	-1	-1	0
March 19, 2026	44	42.58	42.58	44	42.2	705,714
March 18, 2026	41.96	44.93	44.93	45.27	41.82	1.34M
March 17, 2026	41.85	41.54	41.54	42.41	41.31	590,843
March 16, 2026	43.34	41.85	41.85	43.57	41.25	1.05M
March 13, 2026	45.02	43.34	43.34	45.02	43.05	665,121
March 12, 2026	44.59	45.17	45.17	46.26	43.47	1.69M
March 11, 2026	45.69	44.81	44.81	46.7	44.62	792,089
March 10, 2026	45	45.71	45.71	45.9	44.42	1.11M
March 09, 2026	48	43.81	43.81	48	43.45	1.31M
March 06, 2026	48.21	48.07	48.07	49.55	48	412,037
March 05, 2026	49.75	48.21	48.21	49.99	47.88	983,140
March 04, 2026	-1	-1	49.01	-1	-1	0
March 02, 2026	49.31	50.36	50.36	51.14	49.3	507,552