Meghmani Organics Limited MOL

NSE · India · Process Industries

INR 55.05-1.26 (-2.24%)

Market closed· Oct 1, 2026, 9:59 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 55.13	-2.10%	INR 55.97	INR 56.43	INR 54.13	739.10K
2026-09-30	INR 56.31	-1.68%	INR 57.23	INR 58.73	INR 56.02	370.26K
2026-09-29	INR 57.27	+0.54%	INR 56.90	INR 57.88	INR 56.05	538.82K
2026-09-28	INR 56.96	-2.67%	INR 58.46	INR 59.34	INR 56.73	622.30K
2026-09-25	INR 58.52	-1.75%	INR 59.90	INR 60.40	INR 57.50	1.12M
2026-09-24	INR 59.56	-3.36%	INR 61.30	INR 61.31	INR 58.90	643.54K
2026-09-23	INR 61.63	+0.29%	INR 61.53	INR 62.45	INR 61.31	430.15K
2026-09-22	INR 61.45	-1.17%	INR 62.25	INR 62.94	INR 61.02	480.74K
2026-09-21	INR 62.18	-1.38%	INR 63.78	INR 64.41	INR 61.85	755.72K
2026-09-18	INR 63.05	+5.21%	INR 60.00	INR 63.80	INR 59.60	1.43M
2026-09-17	INR 59.93	+2.44%	INR 57.98	INR 61.39	INR 57.98	786.51K
2026-09-16	INR 58.50	-0.61%	INR 59.11	INR 59.95	INR 56.95	825.56K
2026-09-15	INR 58.86	-5.85%	INR 62.86	INR 63.15	INR 58.58	828.30K
2026-09-14	INR 62.52	0.00%	INR 62.52	INR 62.52	INR 62.52	0
2026-09-11	INR 62.52	-0.05%	INR 61.99	INR 63.25	INR 60.61	903.72K
2026-09-10	INR 62.55	-1.56%	INR 63.50	INR 64.91	INR 62.20	607.89K
2026-09-09	INR 63.54	-3.46%	INR 66.00	INR 66.00	INR 63.18	1.00M
2026-09-08	INR 65.82	+0.14%	INR 65.75	INR 67.68	INR 64.85	1.51M
2026-09-07	INR 65.73	-1.40%	INR 66.99	INR 67.40	INR 65.36	1.28M
2026-09-04	INR 66.66	-1.27%	INR 68.23	INR 68.75	INR 66.28	1.54M
2026-09-03	INR 67.52	+2.69%	INR 66.25	INR 68.80	INR 65.97	3.52M
2026-09-02	INR 65.75	+1.39%	INR 64.75	INR 66.70	INR 63.30	2.30M
2026-09-01	INR 64.85	+1.42%	INR 65.40	INR 67.30	INR 63.20	3.73M
2026-08-31	INR 63.94	+4.92%	INR 61.19	INR 65.60	INR 58.57	5.06M
2026-08-28	INR 60.94	+1.08%	INR 60.56	INR 61.90	INR 60.29	885.45K
2026-08-27	INR 60.29	-2.51%	INR 61.84	INR 63.16	INR 60.10	813.37K
2026-08-26	INR 61.84	-1.07%	INR 62.80	INR 63.07	INR 61.26	736.62K
2026-08-25	INR 62.51	-2.98%	INR 64.36	INR 64.99	INR 61.90	1.54M
2026-08-24	INR 64.43	+6.92%	INR 60.49	INR 65.35	INR 60.49	4.28M
2026-08-21	INR 60.26	-1.90%	INR 61.75	INR 61.75	INR 59.67	1.03M
2026-08-20	INR 61.43	-0.71%	INR 62.14	INR 62.85	INR 61.26	785.13K
2026-08-19	INR 61.87	-0.11%	INR 62.25	INR 64.40	INR 61.20	1.84M
2026-08-18	INR 61.94	-1.64%	INR 63.25	INR 63.96	INR 61.38	1.33M
2026-08-17	INR 62.97	-0.41%	INR 63.99	INR 64.80	INR 62.10	3.68M
2026-08-14	INR 63.23	+9.05%	INR 57.99	INR 63.67	INR 57.54	12.71M
2026-08-13	INR 57.98	+1.20%	INR 57.45	INR 58.90	INR 57.01	1.26M
2026-08-12	INR 57.29	+0.24%	INR 56.88	INR 59.65	INR 56.00	2.27M
2026-08-11	INR 57.15	-2.12%	INR 58.48	INR 60.30	INR 56.70	3.05M
2026-08-10	INR 58.39	+10.97%	INR 53.00	INR 59.20	INR 52.70	6.44M
2026-08-07	INR 52.62	+0.65%	INR 52.19	INR 53.00	INR 51.88	496.64K
2026-08-06	INR 52.28	-2.08%	INR 53.69	INR 53.78	INR 52.13	1.35M
2026-08-05	INR 53.39	-1.26%	INR 54.49	INR 54.78	INR 53.20	762.22K
2026-08-04	INR 54.07	-0.53%	INR 54.36	INR 55.00	INR 53.51	663.18K
2026-08-03	INR 54.36	+0.89%	INR 54.33	INR 55.70	INR 53.90	1.11M
2026-07-31	INR 53.88	-2.57%	INR 54.83	INR 55.54	INR 53.30	1.34M
2026-07-30	INR 55.30	-1.81%	INR 56.96	INR 58.27	INR 54.95	2.26M
2026-07-29	INR 56.32	+1.02%	INR 56.42	INR 60.29	INR 56.11	12.64M
2026-07-28	INR 55.75	+0.25%	INR 58.25	INR 58.25	INR 55.15	1.03M
2026-07-27	INR 55.61	+2.11%	INR 55.01	INR 56.20	INR 54.50	970.29K
2026-07-24	INR 54.46	-2.30%	INR 55.50	INR 56.34	INR 53.54	1.11M
2026-07-23	INR 55.74	-0.09%	INR 56.20	INR 57.67	INR 55.16	1.94M
2026-07-22	INR 55.79	+2.56%	INR 54.70	INR 58.12	INR 54.70	6.98M
2026-07-21	INR 54.40	+7.23%	INR 51.29	INR 55.89	INR 50.80	13.63M
2026-07-20	INR 50.73	+8.17%	INR 47.00	INR 51.90	INR 46.50	2.62M
2026-07-17	INR 46.90	+0.13%	INR 46.70	INR 47.20	INR 46.32	304.79K
2026-07-16	INR 46.84	+0.30%	INR 46.72	INR 47.26	INR 46.47	214.46K
2026-07-15	INR 46.70	-0.68%	INR 47.29	INR 47.45	INR 46.13	270.36K
2026-07-14	INR 47.02	-3.65%	INR 49.01	INR 49.49	INR 46.85	694.04K
2026-07-13	INR 48.80	+3.74%	INR 47.01	INR 49.50	INR 46.56	999.70K
2026-07-10	INR 47.04	+1.40%	INR 47.09	INR 47.60	INR 46.88	266.64K
2026-07-09	INR 46.39	+0.89%	INR 46.10	INR 46.90	INR 45.96	351.86K
2026-07-08	INR 45.98	-3.48%	INR 47.17	INR 47.28	INR 45.66	287.76K
2026-07-07	INR 47.64	+0.95%	INR 47.50	INR 48.01	INR 46.88	292.90K
2026-07-06	INR 47.19	-0.94%	INR 47.64	INR 48.04	INR 46.97	276.63K
2026-07-03	INR 47.64	+0.38%	INR 48.00	INR 48.25	INR 47.00	548.47K
2026-07-02	INR 47.46	+0.27%	INR 47.50	INR 48.10	INR 47.20	425.73K
2026-07-01	INR 47.33	-2.81%	INR 48.28	INR 49.08	INR 47.00	1.08M
2026-06-30	INR 48.70	+0.91%	INR 48.30	INR 49.90	INR 48.30	253.59K
2026-06-29	INR 48.26	-2.23%	INR 49.36	INR 49.56	INR 48.02	278.21K
2026-06-26	INR 49.36	0.00%	INR 49.36	INR 49.36	INR 49.36	0
2026-06-25	INR 49.36	-2.30%	INR 50.91	INR 50.91	INR 48.85	402.62K
2026-06-24	INR 50.52	+1.85%	INR 49.65	INR 50.94	INR 49.26	340.51K
2026-06-23	INR 49.60	-2.27%	INR 51.11	INR 51.35	INR 49.32	406.42K
2026-06-22	INR 50.75	+0.91%	INR 50.55	INR 51.85	INR 49.96	661.05K
2026-06-19	INR 50.29	+0.14%	INR 50.00	INR 50.83	INR 49.61	382.42K
2026-06-18	INR 50.22	-0.61%	INR 50.81	INR 51.36	INR 49.90	512.22K
2026-06-17	INR 50.53	-2.71%	INR 52.20	INR 53.50	INR 50.25	1.16M
2026-06-16	INR 51.94	+4.70%	INR 49.65	INR 52.20	INR 49.30	1.67M
2026-06-15	INR 49.61	+3.63%	INR 48.80	INR 51.14	INR 48.49	1.50M
2026-06-12	INR 47.87	+3.82%	INR 47.00	INR 48.20	INR 46.66	412.78K
2026-06-11	INR 46.11	-1.14%	INR 46.88	INR 47.00	INR 45.95	267.62K
2026-06-10	INR 46.64	-2.79%	INR 48.00	INR 48.40	INR 46.50	445.59K
2026-06-09	INR 47.98	+1.59%	INR 47.94	INR 48.34	INR 47.10	274.12K
2026-06-08	INR 47.23	-3.16%	INR 48.50	INR 48.50	INR 47.12	308.41K
2026-06-05	INR 48.77	+0.04%	INR 49.00	INR 49.49	INR 48.51	292.05K
2026-06-04	INR 48.75	-0.02%	INR 48.31	INR 49.25	INR 48.25	273.10K
2026-06-03	INR 48.76	+3.06%	INR 47.40	INR 49.55	INR 47.16	626.13K
2026-06-02	INR 47.31	-0.98%	INR 47.78	INR 48.12	INR 46.64	540.19K
2026-06-01	INR 47.78	-2.05%	INR 48.79	INR 49.86	INR 47.65	620.42K
2026-05-29	INR 48.78	-2.60%	INR 51.00	INR 51.04	INR 48.60	652.54K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 55.13	-2.10%	INR 55.97	INR 56.43	INR 54.13	739.10K
2026-09-30	INR 56.31	-1.68%	INR 57.23	INR 58.73	INR 56.02	370.26K
2026-09-29	INR 57.27	+0.54%	INR 56.90	INR 57.88	INR 56.05	538.82K
2026-09-28	INR 56.96	-2.67%	INR 58.46	INR 59.34	INR 56.73	622.30K
2026-09-25	INR 58.52	-1.75%	INR 59.90	INR 60.40	INR 57.50	1.12M
2026-09-24	INR 59.56	-3.36%	INR 61.30	INR 61.31	INR 58.90	643.54K
2026-09-23	INR 61.63	+0.29%	INR 61.53	INR 62.45	INR 61.31	430.15K
2026-09-22	INR 61.45	-1.17%	INR 62.25	INR 62.94	INR 61.02	480.74K
2026-09-21	INR 62.18	-1.38%	INR 63.78	INR 64.41	INR 61.85	755.72K
2026-09-18	INR 63.05	+5.21%	INR 60.00	INR 63.80	INR 59.60	1.43M
2026-09-17	INR 59.93	+2.44%	INR 57.98	INR 61.39	INR 57.98	786.51K
2026-09-16	INR 58.50	-0.61%	INR 59.11	INR 59.95	INR 56.95	825.56K
2026-09-15	INR 58.86	-5.85%	INR 62.86	INR 63.15	INR 58.58	828.30K
2026-09-14	INR 62.52	0.00%	INR 62.52	INR 62.52	INR 62.52	0
2026-09-11	INR 62.52	-0.05%	INR 61.99	INR 63.25	INR 60.61	903.72K
2026-09-10	INR 62.55	-1.56%	INR 63.50	INR 64.91	INR 62.20	607.89K
2026-09-09	INR 63.54	-3.46%	INR 66.00	INR 66.00	INR 63.18	1.00M
2026-09-08	INR 65.82	+0.14%	INR 65.75	INR 67.68	INR 64.85	1.51M
2026-09-07	INR 65.73	-1.40%	INR 66.99	INR 67.40	INR 65.36	1.28M
2026-09-04	INR 66.66	-1.27%	INR 68.23	INR 68.75	INR 66.28	1.54M
2026-09-03	INR 67.52	+2.69%	INR 66.25	INR 68.80	INR 65.97	3.52M
2026-09-02	INR 65.75	+1.39%	INR 64.75	INR 66.70	INR 63.30	2.30M
2026-09-01	INR 64.85	+1.42%	INR 65.40	INR 67.30	INR 63.20	3.73M
2026-08-31	INR 63.94	+4.92%	INR 61.19	INR 65.60	INR 58.57	5.06M
2026-08-28	INR 60.94	+1.08%	INR 60.56	INR 61.90	INR 60.29	885.45K
2026-08-27	INR 60.29	-2.51%	INR 61.84	INR 63.16	INR 60.10	813.37K
2026-08-26	INR 61.84	-1.07%	INR 62.80	INR 63.07	INR 61.26	736.62K
2026-08-25	INR 62.51	-2.98%	INR 64.36	INR 64.99	INR 61.90	1.54M
2026-08-24	INR 64.43	+6.92%	INR 60.49	INR 65.35	INR 60.49	4.28M
2026-08-21	INR 60.26	-1.90%	INR 61.75	INR 61.75	INR 59.67	1.03M
2026-08-20	INR 61.43	-0.71%	INR 62.14	INR 62.85	INR 61.26	785.13K
2026-08-19	INR 61.87	-0.11%	INR 62.25	INR 64.40	INR 61.20	1.84M
2026-08-18	INR 61.94	-1.64%	INR 63.25	INR 63.96	INR 61.38	1.33M
2026-08-17	INR 62.97	-0.41%	INR 63.99	INR 64.80	INR 62.10	3.68M
2026-08-14	INR 63.23	+9.05%	INR 57.99	INR 63.67	INR 57.54	12.71M
2026-08-13	INR 57.98	+1.20%	INR 57.45	INR 58.90	INR 57.01	1.26M
2026-08-12	INR 57.29	+0.24%	INR 56.88	INR 59.65	INR 56.00	2.27M
2026-08-11	INR 57.15	-2.12%	INR 58.48	INR 60.30	INR 56.70	3.05M
2026-08-10	INR 58.39	+10.97%	INR 53.00	INR 59.20	INR 52.70	6.44M
2026-08-07	INR 52.62	+0.65%	INR 52.19	INR 53.00	INR 51.88	496.64K
2026-08-06	INR 52.28	-2.08%	INR 53.69	INR 53.78	INR 52.13	1.35M
2026-08-05	INR 53.39	-1.26%	INR 54.49	INR 54.78	INR 53.20	762.22K
2026-08-04	INR 54.07	-0.53%	INR 54.36	INR 55.00	INR 53.51	663.18K
2026-08-03	INR 54.36	+0.89%	INR 54.33	INR 55.70	INR 53.90	1.11M
2026-07-31	INR 53.88	-2.57%	INR 54.83	INR 55.54	INR 53.30	1.34M
2026-07-30	INR 55.30	-1.81%	INR 56.96	INR 58.27	INR 54.95	2.26M
2026-07-29	INR 56.32	+1.02%	INR 56.42	INR 60.29	INR 56.11	12.64M
2026-07-28	INR 55.75	+0.25%	INR 58.25	INR 58.25	INR 55.15	1.03M
2026-07-27	INR 55.61	+2.11%	INR 55.01	INR 56.20	INR 54.50	970.29K
2026-07-24	INR 54.46	-2.30%	INR 55.50	INR 56.34	INR 53.54	1.11M
2026-07-23	INR 55.74	-0.09%	INR 56.20	INR 57.67	INR 55.16	1.94M
2026-07-22	INR 55.79	+2.56%	INR 54.70	INR 58.12	INR 54.70	6.98M
2026-07-21	INR 54.40	+7.23%	INR 51.29	INR 55.89	INR 50.80	13.63M
2026-07-20	INR 50.73	+8.17%	INR 47.00	INR 51.90	INR 46.50	2.62M
2026-07-17	INR 46.90	+0.13%	INR 46.70	INR 47.20	INR 46.32	304.79K
2026-07-16	INR 46.84	+0.30%	INR 46.72	INR 47.26	INR 46.47	214.46K
2026-07-15	INR 46.70	-0.68%	INR 47.29	INR 47.45	INR 46.13	270.36K
2026-07-14	INR 47.02	-3.65%	INR 49.01	INR 49.49	INR 46.85	694.04K
2026-07-13	INR 48.80	+3.74%	INR 47.01	INR 49.50	INR 46.56	999.70K
2026-07-10	INR 47.04	+1.40%	INR 47.09	INR 47.60	INR 46.88	266.64K
2026-07-09	INR 46.39	+0.89%	INR 46.10	INR 46.90	INR 45.96	351.86K
2026-07-08	INR 45.98	-3.48%	INR 47.17	INR 47.28	INR 45.66	287.76K
2026-07-07	INR 47.64	+0.95%	INR 47.50	INR 48.01	INR 46.88	292.90K
2026-07-06	INR 47.19	-0.94%	INR 47.64	INR 48.04	INR 46.97	276.63K
2026-07-03	INR 47.64	+0.38%	INR 48.00	INR 48.25	INR 47.00	548.47K
2026-07-02	INR 47.46	+0.27%	INR 47.50	INR 48.10	INR 47.20	425.73K
2026-07-01	INR 47.33	-2.81%	INR 48.28	INR 49.08	INR 47.00	1.08M
2026-06-30	INR 48.70	+0.91%	INR 48.30	INR 49.90	INR 48.30	253.59K
2026-06-29	INR 48.26	-2.23%	INR 49.36	INR 49.56	INR 48.02	278.21K
2026-06-26	INR 49.36	0.00%	INR 49.36	INR 49.36	INR 49.36	0
2026-06-25	INR 49.36	-2.30%	INR 50.91	INR 50.91	INR 48.85	402.62K
2026-06-24	INR 50.52	+1.85%	INR 49.65	INR 50.94	INR 49.26	340.51K
2026-06-23	INR 49.60	-2.27%	INR 51.11	INR 51.35	INR 49.32	406.42K
2026-06-22	INR 50.75	+0.91%	INR 50.55	INR 51.85	INR 49.96	661.05K
2026-06-19	INR 50.29	+0.14%	INR 50.00	INR 50.83	INR 49.61	382.42K
2026-06-18	INR 50.22	-0.61%	INR 50.81	INR 51.36	INR 49.90	512.22K
2026-06-17	INR 50.53	-2.71%	INR 52.20	INR 53.50	INR 50.25	1.16M
2026-06-16	INR 51.94	+4.70%	INR 49.65	INR 52.20	INR 49.30	1.67M
2026-06-15	INR 49.61	+3.63%	INR 48.80	INR 51.14	INR 48.49	1.50M
2026-06-12	INR 47.87	+3.82%	INR 47.00	INR 48.20	INR 46.66	412.78K
2026-06-11	INR 46.11	-1.14%	INR 46.88	INR 47.00	INR 45.95	267.62K
2026-06-10	INR 46.64	-2.79%	INR 48.00	INR 48.40	INR 46.50	445.59K
2026-06-09	INR 47.98	+1.59%	INR 47.94	INR 48.34	INR 47.10	274.12K
2026-06-08	INR 47.23	-3.16%	INR 48.50	INR 48.50	INR 47.12	308.41K
2026-06-05	INR 48.77	+0.04%	INR 49.00	INR 49.49	INR 48.51	292.05K
2026-06-04	INR 48.75	-0.02%	INR 48.31	INR 49.25	INR 48.25	273.10K
2026-06-03	INR 48.76	+3.06%	INR 47.40	INR 49.55	INR 47.16	626.13K
2026-06-02	INR 47.31	-0.98%	INR 47.78	INR 48.12	INR 46.64	540.19K
2026-06-01	INR 47.78	-2.05%	INR 48.79	INR 49.86	INR 47.65	620.42K
2026-05-29	INR 48.78	-2.60%	INR 51.00	INR 51.04	INR 48.60	652.54K