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 ₹628.26 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 3 years ago would be worth ₹644.88, while ₹1000 invested 1 year ago would be worth ₹584.57. This corresponds to total returns of -37.17%, -35.51%, -41.54%, respectively, with annualized returns of -8.95%, -13.59%, -41.54%.

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
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
July 08, 2026	47.17	45.98	45.98	47.28	45.66	287,881
July 07, 2026	47.5	47.64	47.64	48.01	46.88	292,895
July 06, 2026	47.64	47.19	47.19	48.04	46.97	276,716
July 03, 2026	48	47.64	47.64	48.25	47	548,473
July 02, 2026	47.5	47.46	47.46	48.1	47.2	430,010
July 01, 2026	48.28	47.33	47.33	49.08	47	1.08M
June 30, 2026	48.3	48.7	48.7	49.9	48.3	253,586
June 29, 2026	49.36	48.26	48.26	49.56	48.02	278,212
June 25, 2026	50.91	49.36	49.36	50.91	48.85	402,618
June 24, 2026	49.65	50.52	50.52	50.94	49.26	341,127
June 23, 2026	51.11	49.6	49.6	51.35	49.32	406,417
June 22, 2026	50.55	50.75	50.75	51.85	49.96	661,051
June 19, 2026	50	50.29	50.29	50.83	49.61	382,418
June 18, 2026	50.81	50.22	50.22	51.36	49.9	512,497
June 17, 2026	52.2	50.53	50.53	53.5	50.25	1.16M
June 16, 2026	49.65	51.94	51.94	52.2	49.3	1.67M
June 15, 2026	48.8	49.61	49.61	51.14	48.49	1.5M
June 12, 2026	47	47.87	47.87	48.2	46.66	412,783
June 11, 2026	46.88	46.11	46.11	47	45.95	267,619
June 10, 2026	48	46.64	46.64	48.4	46.5	445,589
June 09, 2026	47.94	47.98	47.98	48.34	47.1	274,124
June 08, 2026	48.5	47.23	47.23	48.5	47.12	308,754
June 05, 2026	49	48.77	48.77	49.49	48.51	292,125
June 04, 2026	48.31	48.75	48.75	49.25	48.25	273,346
June 03, 2026	47.4	48.6	48.6	49.55	47.16	626,431
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