BSE - Delayed Quote INR

Meson Valves India Limited (MESON.BO)

450.80
-9.20
(-2.00%)
At close: June 13 at 3:15:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jun 13, 2025450.80450.80450.80450.80450.8012,400
Jun 12, 2025449.65467.95449.65460.00460.00115,800
Jun 11, 2025458.80458.80458.80458.80458.8015,400
Jun 10, 2025449.85449.85449.85449.85449.8528,000
Jun 9, 2025441.05441.05440.00441.05441.0554,000
Jun 6, 2025432.45432.45432.45432.45432.4514,200
Jun 5, 2025424.00424.00424.00424.00424.006,600
Jun 4, 2025415.70415.70415.70415.70415.7015,800
Jun 3, 2025407.55407.55407.55407.55407.5514,200
Jun 2, 2025399.60399.60399.60399.60399.604,200
May 30, 2025391.90391.90390.95391.80391.8016,800
May 29, 2025400.75400.75386.75386.75386.7513,600
May 28, 2025394.60395.00394.60394.60394.6012,400
May 27, 2025386.95402.65386.95402.65402.6554,600
May 26, 2025394.80394.80394.80394.80394.807,200
May 23, 2025386.00387.10386.00387.10387.105,400
May 22, 2025386.70386.70379.45379.55379.558,400
May 21, 2025389.00389.00387.15387.15387.154,400
May 20, 2025393.30400.00393.30395.05395.053,200
May 19, 2025406.55407.80395.00400.60400.6018,200
May 16, 2025412.50412.50390.70404.55404.558,800
May 15, 2025408.00412.20397.00405.30405.3011,000
May 14, 2025369.10395.25363.05395.25395.2518,600
May 13, 2025376.00379.95363.00376.45376.457,000
May 12, 2025347.20362.95347.20362.95362.956,000
May 9, 2025365.00370.00344.70345.70345.707,600
May 8, 2025366.10376.10360.00362.30362.304,000
May 7, 2025355.00375.00355.00365.45365.457,200
May 6, 2025395.00395.00370.00371.80371.803,800
May 5, 2025407.45407.45380.15386.35386.354,800
May 2, 2025414.90414.90392.05394.60394.606,600
Apr 30, 2025404.95420.00389.50411.35411.3525,000
Apr 29, 2025414.60424.50397.05410.00410.0016,800
Apr 28, 2025400.15419.40400.00412.40412.4013,800
Apr 25, 2025404.20407.90383.60400.20400.2014,600
Apr 24, 2025397.00409.70396.20403.75403.756,200
Apr 23, 2025398.20407.00390.10403.00403.007,400
Apr 22, 2025415.00423.00402.00404.35404.359,800
Apr 21, 2025396.95417.05390.60413.55413.5585,600
Apr 17, 2025409.00418.00392.50397.20397.2023,800
Apr 16, 2025426.10426.10404.35404.80404.8013,000
Apr 15, 2025430.10436.95422.50425.60425.6014,000
Apr 11, 2025431.00433.90420.00428.85428.8513,600
Apr 9, 2025425.05431.90417.75420.70420.7012,400
Apr 8, 2025450.00452.95426.60439.40439.405,400
Apr 7, 2025437.60440.00437.60440.00440.0012,600
Apr 4, 2025484.80484.80460.60460.60460.6032,800
Apr 3, 2025475.00494.80475.00484.80484.8024,600
Apr 2, 2025486.60510.90486.00492.80492.8088,800
Apr 1, 2025486.60486.60473.10486.60486.6056,800
Mar 28, 2025461.95473.25433.10463.45463.4569,400
Mar 27, 2025435.00450.75425.00450.75450.7571,000
Mar 26, 2025423.95432.50391.40429.30429.30133,600
Mar 25, 2025411.95411.95411.95411.95411.9519,000
Mar 24, 2025392.35392.35390.00392.35392.3522,400
Mar 21, 2025367.95373.70362.00373.70373.7024,600
Mar 20, 2025355.95355.95345.00355.95355.9593,600
Mar 19, 2025325.35339.00325.35339.00339.0029,600
Mar 18, 2025298.55325.35294.45322.90322.90197,400
Mar 17, 2025304.30317.80289.10309.90309.9088,600
Mar 13, 2025308.00331.00303.20304.30304.3060,000
Mar 12, 2025334.90337.85319.15319.15319.1583,200
Mar 11, 2025335.90346.95335.90335.90335.9040,200
Mar 10, 2025387.85387.85350.95353.55353.55113,200
Mar 7, 2025363.95369.40357.50369.40369.4014,600
Mar 6, 2025328.00351.85319.20351.85351.8584,800
Mar 5, 2025337.05355.00335.10335.10335.10114,800
Mar 4, 2025355.25360.00352.70352.70352.7032,800
Mar 3, 2025392.00392.00371.25371.25371.2519,200
Feb 28, 2025390.00406.70382.20390.75390.7522,000
Feb 27, 2025408.35409.00387.95402.30402.3025,200
Feb 25, 2025383.10413.95383.10408.35408.3524,200
Feb 24, 2025416.65425.00395.85396.40396.4017,400
Feb 21, 2025406.90422.95405.00416.65416.6519,000
Feb 20, 2025392.00408.80392.00405.00405.0014,400
Feb 19, 2025373.00404.00369.00397.65397.6587,400
Feb 18, 2025395.50407.80388.40388.40388.4027,000
Feb 17, 2025416.00434.80395.75408.80408.8025,200
Feb 14, 2025438.00444.95412.05416.55416.5539,200
Feb 13, 2025452.00453.00420.10432.00432.0019,800
Feb 12, 2025464.00470.00427.85446.00446.0093,800
Feb 11, 2025500.00500.00465.00475.35475.3531,800
Feb 10, 2025540.00550.90508.05515.60515.6019,200
Feb 7, 2025570.00592.55515.00535.45535.4539,600
Feb 6, 2025523.05567.00515.00557.05557.0515,400
Feb 5, 2025531.00531.00507.95522.90522.909,000
Feb 4, 2025485.00514.85466.70507.65507.6529,800
Feb 3, 2025515.00515.00485.00491.25491.257,600
Feb 1, 2025524.00530.00505.05507.85507.8511,000
Jan 31, 2025508.00533.90491.00526.15526.1533,600
Jan 30, 2025486.85511.00462.55508.50508.5018,800
Jan 29, 2025474.00490.00448.00486.85486.8524,200
Jan 28, 2025466.00480.00464.40466.70466.7032,600
Jan 27, 2025501.30501.30488.80488.80488.809,000
Jan 24, 2025540.00562.70510.00514.50514.5010,800
Jan 23, 2025545.00555.00530.00535.95535.9512,400
Jan 22, 2025575.00590.00537.00551.50551.5018,800
Jan 21, 2025547.00573.00535.00565.10565.1039,800
Jan 20, 2025547.00547.25527.00547.05547.0524,000
Jan 17, 2025521.20521.20521.20521.20521.2011,200
Jan 16, 2025499.10511.00499.00511.00511.0022,600
Jan 15, 2025509.05509.05509.05509.05509.0513,000
Jan 14, 2025519.40519.40519.40519.40519.404,600
Jan 13, 2025520.15530.00520.15530.00530.0038,800
Jan 10, 2025509.95530.75509.95530.75530.7542,200
Jan 9, 2025520.35520.35520.35520.35520.352,800
Jan 8, 2025535.00535.00530.95530.95530.954,200
Jan 7, 2025541.75541.75541.75541.75541.754,600
Jan 6, 2025561.00561.00552.80552.80552.804,200
Jan 3, 2025541.95564.05541.95564.05564.0549,200
Jan 2, 2025553.00553.00553.00553.00553.005,800
Jan 1, 2025575.75575.75564.25564.25564.252,200
Dec 31, 2024554.00575.75553.25575.75575.7522,000
Dec 30, 2024576.00576.00564.50564.50564.5015,200