Meghmani Organics Limited (MOL.NS) NSE

Currency In INR

MOL.NS Historical Return

If you invested ₹1000 in Meghmani Organics Limited (MOL.NS) since IPO date, it would be worth ₹641.91 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹436.94, while ₹1000 invested 1 year ago would be worth ₹651.4. This corresponds to total returns of -35.81%, -56.31%, -34.86%, respectively, with annualized returns of -8.28%, -15.27%, -34.86%.

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
October 01, 2026	55.97	55.13	55.13	56.43	54.13	742,038
September 30, 2026	57.23	56.31	56.31	58.73	56.02	370,257
September 29, 2026	56.9	57.27	57.27	57.88	56.05	538,823
September 28, 2026	58.46	56.96	56.96	59.34	56.73	622,366
September 25, 2026	59.9	58.52	58.52	60.4	57.5	1.12M
September 24, 2026	61.3	59.56	59.56	61.31	58.9	643,537
September 23, 2026	61.53	61.63	61.63	62.45	61.31	428,951
September 22, 2026	62.25	61.45	61.45	62.94	61.02	479,872
September 21, 2026	63.78	62.18	62.18	64.41	61.85	755,720
September 18, 2026	60	63.05	63.05	63.8	59.6	1.43M
September 17, 2026	57.98	59.93	59.93	61.39	57.98	787,176
September 16, 2026	59.11	58.5	58.5	59.95	56.95	825,563
September 15, 2026	62.86	58.86	58.86	63.15	58.58	828,296
September 11, 2026	61.99	62.52	62.52	63.25	60.61	903,722
September 10, 2026	63.5	62.55	62.55	64.91	62.2	607,945
September 09, 2026	66	63.54	63.54	66	63.18	1M
September 08, 2026	65.75	65.82	65.82	67.68	64.85	1.51M
September 07, 2026	66.99	65.73	65.73	67.4	65.36	1.28M
September 04, 2026	68.23	66.66	66.66	68.75	66.28	1.54M
September 03, 2026	66.25	67.52	67.52	68.8	65.97	3.52M
September 02, 2026	64.75	65.75	65.75	66.7	63.3	2.3M
September 01, 2026	65.4	64.85	64.85	67.3	63.2	3.73M
August 31, 2026	61.19	63.94	63.94	65.6	58.57	5.06M
August 28, 2026	60.56	60.94	60.94	61.9	60.29	885,447
August 27, 2026	61.84	60.29	60.29	63.16	60.1	813,657
August 26, 2026	62.8	61.84	61.84	63.07	61.26	736,624
August 25, 2026	64.36	62.51	62.51	64.99	61.9	1.54M
August 24, 2026	60.49	64.43	64.43	65.35	60.49	4.28M
August 21, 2026	61.75	60.26	60.26	61.75	59.67	1.03M
August 20, 2026	62.14	61.43	61.43	62.85	61.26	785,132
August 19, 2026	62.25	61.87	61.87	64.4	61.2	1.84M
August 18, 2026	63.25	61.94	61.94	63.96	61.38	1.33M
August 17, 2026	63.99	62.97	62.97	64.8	62.1	3.68M
August 14, 2026	57.99	63.23	63.23	63.67	57.54	12.71M
August 13, 2026	57.45	57.98	57.98	58.9	57.01	1.26M
August 12, 2026	56.88	57.29	57.29	59.65	56	2.27M
August 11, 2026	58.48	57.15	57.15	60.3	56.7	3.05M
August 10, 2026	53	58.39	58.39	59.2	52.7	6.45M
August 07, 2026	52.19	52.62	52.62	53	51.88	496,641
August 06, 2026	53.69	52.28	52.28	53.78	52.13	1.35M
August 05, 2026	54.49	53.39	53.39	54.78	53.2	762,647
August 04, 2026	54.36	54.07	54.07	55	53.51	663,181
August 03, 2026	54.33	54.36	54.36	55.7	53.9	1.11M
July 31, 2026	54.83	53.88	53.88	55.54	53.3	1.34M
July 30, 2026	56.96	55.3	55.3	58.27	54.95	2.26M
July 29, 2026	56.42	56.32	56.32	60.29	56.11	12.64M
July 28, 2026	58.25	55.75	55.75	58.25	55.15	1.03M
July 27, 2026	55.01	55.61	55.61	56.2	54.5	970,285
July 24, 2026	55.5	54.46	54.46	56.34	53.54	1.11M
July 23, 2026	56.2	55.74	55.74	57.67	55.16	1.94M
July 22, 2026	54.7	55.79	55.79	58.12	54.7	6.98M
July 21, 2026	51.29	54.4	54.4	55.89	50.8	13.63M
July 20, 2026	47	50.73	50.73	51.9	46.5	2.62M
July 17, 2026	46.7	46.9	46.9	47.2	46.32	308,165
July 16, 2026	46.72	46.84	46.84	47.26	46.47	214,665
July 15, 2026	47.29	46.7	46.7	47.45	46.13	270,356
July 14, 2026	49.01	47.02	47.02	49.49	46.85	694,047
July 13, 2026	47.01	48.8	48.8	49.5	46.56	1M
July 10, 2026	47.09	47.04	47.04	47.6	46.88	266,636
July 09, 2026	46.1	46.39	46.39	46.9	45.96	360,812