Meghmani Organics Limited - MOL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	81.3	81.49	81.49	82.24	81	232,532
September 26, 2025	83.73	80.87	80.87	84	80.44	460,495
September 25, 2025	84.55	83.48	83.48	85.29	83.1	444,399
September 24, 2025	86.19	84.91	84.91	86.4	84.35	456,683
September 23, 2025	86	86	86	86.67	85.2	331,015
September 22, 2025	85.99	86.5	86.5	87.2	85.66	443,252
September 19, 2025	86.7	85.99	85.99	87.7	85.8	429,358
September 18, 2025	85.69	86.69	86.69	87.75	84.65	1.26M
September 17, 2025	84.39	84.7	84.7	86.24	83.91	877,535
September 16, 2025	83.7	84.11	84.11	85	83.11	836,922
September 15, 2025	80.7	83.07	83.07	84	80.4	1.06M
September 12, 2025	81.38	80.34	80.34	81.89	80.07	567,820
September 11, 2025	81.84	81.01	81.01	82.05	80.8	424,547
September 10, 2025	81.16	81.48	81.48	82	80.66	465,678
September 09, 2025	81	80.76	80.76	81.5	80.25	368,401
September 08, 2025	85.03	80.59	80.59	85.75	80	1.09M
September 05, 2025	79.8	80.12	80.12	81.39	79.01	481,104
September 04, 2025	83.25	79.79	79.79	83.75	79.6	976,649
September 03, 2025	82.79	82.2	82.2	84.47	81.95	733,043
September 02, 2025	81.5	82.51	82.51	84.33	81.5	570,407
September 01, 2025	82.18	81.91	81.91	82.6	81	437,599
August 29, 2025	82.99	81.84	81.84	83.15	81.67	324,597
August 28, 2025	84.75	82.31	82.31	85.03	82.05	540,778
August 26, 2025	85.5	84.68	84.68	85.78	83.94	325,761
August 25, 2025	87	85.57	85.57	87.49	85.21	470,501
August 22, 2025	85.41	86.53	86.53	87.1	85.09	587,697
August 21, 2025	87.6	85.98	85.98	88.88	84.5	701,230
August 20, 2025	86.7	87.22	87.22	87.79	84.99	738,150
August 19, 2025	83.56	86.46	86.46	86.71	83.42	865,079
August 18, 2025	84.09	83.71	83.71	85.24	83.5	502,416
August 14, 2025	83.32	83.48	83.48	84.8	82.65	591,443
August 13, 2025	85.54	83.32	83.32	86.14	83	616,218
August 12, 2025	86.94	85.36	85.36	87.14	85.01	560,660
August 11, 2025	85.95	86.59	86.59	87.42	85.26	475,906
August 08, 2025	87.62	85.85	85.85	87.79	85.51	594,977
August 07, 2025	86.9	87.21	87.21	87.78	85.1	1.03M
August 06, 2025	90.3	86.66	86.66	90.5	86.4	1.11M
August 05, 2025	92.49	90.1	90.1	94.7	89.79	1.33M
August 04, 2025	95.8	92.17	92.17	96.62	91.6	1.33M
August 01, 2025	98.99	94.37	94.37	101.85	94	1.4M
July 31, 2025	99	99.16	99.16	100.95	98.25	1.65M
July 30, 2025	102	100.76	100.76	106.3	100.3	9.4M
July 29, 2025	95.42	100.17	100.17	100.7	95.06	2.3M
July 28, 2025	94	95.25	95.25	98.3	93.27	1.44M
July 25, 2025	96.99	94.14	94.14	97.86	94.01	1.26M
July 24, 2025	98.3	97.2	97.2	99.3	96.91	691,331
July 23, 2025	99.78	98.59	98.59	99.99	97.76	665,197
July 22, 2025	98.57	99.43	99.43	100.4	98.18	983,768
July 21, 2025	99.25	98.57	98.57	99.74	98	643,563
July 18, 2025	99.28	98.21	98.21	99.48	96.75	846,631
July 17, 2025	101.7	98.92	98.92	102.23	98.55	1.06M
July 16, 2025	102	101.62	101.62	104.67	100.96	2.58M
July 15, 2025	96.4	101.79	101.79	102.94	96.35	2.52M
July 14, 2025	99.13	96.57	96.57	99.74	95.8	976,275
July 11, 2025	100	99.62	99.62	100.8	97.57	744,349
July 10, 2025	99.34	100.18	100.18	100.8	98.43	810,415
July 09, 2025	98.75	98.92	98.92	100.65	98.02	818,080
July 08, 2025	101	98.35	98.35	101.08	96.59	1.43M
July 07, 2025	101.34	100.84	100.84	102.4	100.53	688,742
July 04, 2025	101.94	101.28	101.28	102.5	100.82	800,562

Meghmani Organics Limited (MOL.NS) NSE