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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 10, 2026	55.8	56.91	56.91	57.3	55.47	655,001
February 09, 2026	54	55.56	55.56	57.29	53.71	1.45M
February 06, 2026	54.86	53.39	53.39	54.99	53.15	483,063
February 05, 2026	56.14	54.86	54.86	56.6	54.5	439,459
February 04, 2026	57.18	56.47	56.47	57.51	56.11	546,469
February 03, 2026	58.76	57.18	57.18	58.76	55.62	1.32M
February 02, 2026	55.79	52.76	52.76	56.05	52.17	807,098
February 01, 2026	58	55.55	55.55	58.1	54.77	1.07M
January 30, 2026	59.25	60.12	60.12	60.75	58.4	482,079
January 29, 2026	57.77	59.59	59.59	60.3	57.11	531,362
January 28, 2026	56.2	57.77	57.77	58.49	55.9	440,295
January 27, 2026	55.75	55.81	55.81	56.5	55.02	357,165
January 23, 2026	57.6	55.75	55.75	58.29	55.3	442,257
January 22, 2026	56.5	57.33	57.33	57.72	56.3	341,246
January 21, 2026	56.27	56.5	56.5	57.52	55.21	695,470
January 20, 2026	59.46	56.39	56.39	59.94	56.03	817,353
January 19, 2026	60.5	59.46	59.46	60.74	59.23	275,101
January 16, 2026	60.65	60.56	60.56	61.22	60.1	226,786
January 14, 2026	61.64	61.2	61.2	61.98	60.89	283,775
January 13, 2026	60.7	61.18	61.18	62.15	60.31	385,016
January 12, 2026	59.95	60.09	60.09	60.54	58.72	571,447
January 09, 2026	60.93	60.1	60.1	62.2	59.95	412,422
January 08, 2026	62.8	61.34	61.34	63.2	61	351,425
January 07, 2026	63.39	62.93	62.93	63.58	62.41	345,932
January 06, 2026	63.94	62.94	62.94	64.05	62.11	240,939
January 05, 2026	64.73	63.63	63.63	65	63.3	245,543
January 02, 2026	64.22	64.73	64.73	65.61	62.15	359,380
January 01, 2026	64.45	63.72	63.72	64.58	63.5	256,453
December 31, 2025	63.2	64.27	64.27	64.92	62.94	250,178
December 30, 2025	63.25	63.23	63.23	63.74	62.38	252,932
December 29, 2025	64.23	63.31	63.31	64.57	63.09	313,178
December 26, 2025	64.55	64.25	64.25	66.04	64.1	658,720
December 24, 2025	65.13	64.61	64.61	65.65	64	294,959
December 23, 2025	64.94	65.13	65.13	65.98	64.28	486,679
December 22, 2025	62.54	64.94	64.94	66.35	62.35	1.33M
December 19, 2025	62.59	61.5	61.5	64.01	59.75	747,848
December 18, 2025	62.5	62.59	62.59	62.76	61.25	318,482
December 17, 2025	63.91	62.31	62.31	64.49	62.1	309,473
December 16, 2025	63.28	63.59	63.59	64.74	63.25	393,732
December 15, 2025	63.66	63.84	63.84	64.3	63.27	279,296
December 12, 2025	63.3	63.76	63.76	64.45	63.13	363,659
December 11, 2025	63.9	63	63	64.29	62.6	477,081
December 10, 2025	64.46	63.4	63.4	65.11	63.23	438,574
December 09, 2025	63.25	63.83	63.83	64.19	61.51	464,350
December 08, 2025	65.29	63.25	63.25	65.89	62.5	612,365
December 05, 2025	66.2	65.16	65.16	66.48	65	364,810
December 04, 2025	67.44	66.19	66.19	67.69	66	365,662
December 03, 2025	66.99	67.44	67.44	69	66.45	265,744
December 02, 2025	67.74	66.83	66.83	67.75	66.73	330,476
December 01, 2025	68.12	67.49	67.49	69.2	67.35	324,495
November 28, 2025	68.69	68.12	68.12	69.28	67.95	352,743
November 27, 2025	68.9	68.6	68.6	70.31	67.95	535,302
November 26, 2025	69.35	68.65	68.65	69.67	67.5	530,914
November 25, 2025	68	67.68	67.68	68.62	67.27	296,665
November 24, 2025	70.04	67.55	67.55	70.08	67.25	518,759
November 21, 2025	69.06	69.74	69.74	70.5	69.05	409,511
November 19, 2025	71.79	69.59	69.59	71.82	69.1	552,922
November 18, 2025	72.7	71.69	71.69	73	71.5	326,300
November 17, 2025	71.9	72.11	72.11	72.5	71.12	361,497
November 14, 2025	71.92	71.9	71.9	72.5	71.61	432,886

Meghmani Organics Limited (MOL.NS) NSE