Meghmani Organics Limited (MOL.NS) NSE

42.62

+0.04(+0.09%)

Updated at March 20 03:29PM

Currency In INR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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 02, 2026	49.31	50.36	50.36	51.14	49.3	507,552
February 27, 2026	53.35	52.74	52.74	53.35	52.5	213,189
February 26, 2026	52.88	53.27	53.27	53.6	52.3	530,051
February 25, 2026	51.38	52.4	52.4	53.1	51.09	664,704
February 24, 2026	51	51.09	51.09	51.44	50.55	330,248
February 23, 2026	52	51.27	51.27	53.2	51.03	395,458
February 20, 2026	51.95	51.94	0	52.65	51.53	366,108
February 19, 2026	53.13	51.95	0	53.74	51.6	553,569
February 18, 2026	54.18	53.13	0	54.3	52.99	373,588
February 17, 2026	53.54	53.78	0	54.49	53.3	397,781
February 16, 2026	54.24	53.52	0	54.63	53.33	443,941
February 13, 2026	55.76	54.24	0	55.76	54.07	376,384
February 12, 2026	56.2	55.82	0	56.49	55.12	439,952
February 11, 2026	57.5	56.17	0	58	55.1	683,398
February 10, 2026	55.8	56.91	0	57.3	55.47	655,001
February 09, 2026	54	55.56	0	57.29	53.71	1.45M
February 06, 2026	54.86	53.39	0	54.99	53.15	483,063
February 05, 2026	56.14	54.86	0	56.6	54.5	439,459
February 04, 2026	57.18	56.47	0	57.51	56.11	546,469
February 03, 2026	58.76	57.18	0	58.76	55.62	1.32M
February 02, 2026	55.79	52.76	0	56.05	52.17	807,098
February 01, 2026	58	55.55	0	58.1	54.77	1.07M
January 30, 2026	59.25	60.12	0	60.75	58.4	482,226
January 29, 2026	57.77	59.59	0	60.3	57.11	531,956
January 28, 2026	56.2	57.77	0	58.49	55.9	440,295
January 27, 2026	55.75	55.81	0	56.5	55.02	357,165
January 23, 2026	57.6	55.75	0	58.29	55.3	442,257
January 22, 2026	56.5	57.33	0	57.72	56.3	341,246
January 21, 2026	56.27	56.5	0	57.52	55.21	695,470
January 20, 2026	59.46	56.39	0	59.94	56.03	817,353
January 19, 2026	60.5	59.46	0	60.74	59.23	275,120
January 16, 2026	60.65	60.56	0	61.22	60.1	226,790
January 14, 2026	61.64	61.2	0	61.98	60.89	283,775
January 13, 2026	60.7	61.18	0	62.15	60.31	385,016
January 12, 2026	59.95	60.09	0	60.54	58.72	571,447
January 09, 2026	60.93	60.1	0	62.2	59.95	412,995
January 08, 2026	62.8	61.34	0	63.2	61	351,425
January 07, 2026	63.39	62.93	0	63.58	62.41	345,932
January 06, 2026	63.94	62.94	0	64.05	62.11	240,993
January 05, 2026	64.73	63.63	0	65	63.3	245,543
January 02, 2026	64.22	64.73	0	65.61	62.15	359,380
January 01, 2026	64.45	63.72	0	64.58	63.5	256,453
December 31, 2025	63.2	64.27	0	64.92	62.94	250,178
December 30, 2025	63.25	63.23	0	63.74	62.38	252,932
December 29, 2025	64.23	63.31	0	64.57	63.09	313,178
December 26, 2025	64.55	64.25	0	66.04	64.1	658,720
December 24, 2025	65.13	64.61	0	65.65	64	294,959
December 23, 2025	64.94	65.13	0	65.98	64.28	487,271
December 22, 2025	62.54	64.94	0	66.35	62.35	1.33M