NSE - Delayed Quote INR

Meghmani Organics Limited (MOL.NS)

Compare
81.11
-0.15
(-0.18%)
At close: 3:30:01 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 202581.8882.0680.2781.1181.11276,555
Jan 17, 202580.9082.0079.5081.2681.26456,327
Jan 16, 202578.9982.0078.0080.7980.79710,152
Jan 15, 202574.7778.8074.7777.7677.76593,627
Jan 14, 202574.5075.7073.8975.1775.17598,360
Jan 13, 202576.7977.7073.5073.7673.76705,340
Jan 10, 202581.9482.0077.4177.8177.811,170,414
Jan 9, 202580.6584.8580.4881.1981.191,579,347
Jan 8, 202578.5184.1577.7780.5680.561,738,505
Jan 7, 202577.6579.2377.5678.6278.62434,982
Jan 6, 202582.1982.1976.4676.9576.95868,351
Jan 3, 202581.5382.9080.8581.7381.73807,642
Jan 2, 202578.1082.9977.9980.9880.981,693,036
Jan 1, 202577.1978.1076.9677.4477.44589,420
Dec 31, 202475.0277.4074.9976.9676.96887,363
Dec 30, 202478.6078.6074.8675.0275.021,436,500
Dec 27, 202480.5080.5077.5077.7477.74785,325
Dec 26, 202480.4481.4379.1079.3279.32622,669
Dec 24, 202481.0082.0179.2279.8579.85811,722
Dec 23, 202483.6583.8080.8581.0881.08491,584
Dec 20, 202485.9286.2481.7582.4382.43863,199
Dec 19, 202486.9987.2084.5984.8884.881,200,746
Dec 18, 202492.2092.3987.6088.2688.261,086,790
Dec 17, 202491.0693.7890.7191.9491.941,004,125
Dec 16, 202491.5893.2590.7691.0691.06458,791
Dec 13, 202491.1091.9789.1191.4791.47894,884
Dec 12, 202493.9894.1991.7091.9491.94628,546
Dec 11, 202494.5095.4893.3793.7293.72561,358
Dec 10, 202494.5094.8993.2593.9693.96711,131
Dec 9, 202495.5095.9093.3893.7593.75726,259
Dec 6, 202495.4096.4194.2095.2295.22666,173
Dec 5, 202496.9097.3894.1094.7894.78689,458
Dec 4, 202498.5498.8096.2096.7896.78475,451
Dec 3, 202496.6099.4496.6097.7797.77631,457
Dec 2, 202496.9097.6995.6396.2896.28573,084
Nov 29, 202496.2597.7595.8797.0597.05515,602
Nov 28, 202496.6098.0196.0096.5096.50469,457
Nov 27, 202496.1098.1595.6496.3996.39556,671
Nov 26, 202495.3596.8994.0595.7895.78630,007
Nov 25, 202493.8598.4992.5595.0095.001,006,984
Nov 22, 202492.6093.6091.9092.2792.27446,321
Nov 21, 202493.1593.7091.5292.2792.27823,768
Nov 19, 202495.3096.8193.0593.5293.52576,063
Nov 18, 202495.1595.8892.4594.5194.511,116,892
Nov 14, 202493.9096.2593.2194.8294.82896,017
Nov 13, 202496.5097.2692.5393.0593.051,165,007
Nov 12, 202499.50101.0896.2196.5296.52815,970
Nov 11, 2024101.50101.5098.8599.4399.431,013,120
Nov 8, 2024105.00105.01100.80101.92101.921,499,405
Nov 7, 2024104.80107.50103.35104.35104.352,189,069
Nov 6, 2024101.65104.78101.61103.80103.801,454,901
Nov 5, 2024100.34102.70100.02101.32101.321,261,064
Nov 4, 2024103.28103.2899.36100.34100.341,128,988
Nov 1, 2024102.00103.95101.81103.30103.30785,540
Oct 31, 2024102.77103.3499.65100.24100.241,223,344
Oct 30, 202497.90104.0097.55102.14102.141,700,029
Oct 29, 2024100.25101.7996.5097.5497.541,491,801
Oct 28, 202499.13101.1095.6998.7998.792,125,057
Oct 25, 2024101.06102.1997.2099.1399.132,664,816
Oct 24, 2024102.08103.49100.10100.93100.931,295,707
Oct 23, 202499.46103.9999.00102.58102.581,922,429
Oct 22, 2024105.70107.5199.0099.4699.462,807,461
Oct 21, 2024107.05109.68104.61105.77105.774,075,788
Oct 18, 2024108.60112.55106.10109.37109.372,617,817
Oct 17, 2024115.00115.95108.95109.55109.553,549,522
Oct 16, 2024106.45115.25105.10114.49114.4911,888,753
Oct 15, 2024107.19107.90103.16107.13107.131,877,926
Oct 14, 2024105.68107.10103.00106.38106.382,243,243
Oct 11, 202498.00106.7098.00104.49104.495,511,605
Oct 10, 202496.9098.4596.4097.0897.08411,790
Oct 9, 202496.0099.2095.1695.8495.84753,598
Oct 8, 202492.8096.4191.7495.8895.88631,940
Oct 7, 2024100.00100.0192.3092.8792.871,727,004
Oct 4, 2024100.10101.6397.8098.5698.561,207,264
Oct 3, 2024103.95105.43100.00100.43100.431,797,703
Oct 1, 2024101.27104.75100.70104.19104.191,297,586
Sep 30, 2024100.59102.0199.30100.78100.78898,065
Sep 27, 2024101.75103.48100.02100.58100.58899,599
Sep 26, 2024102.80103.50101.25101.73101.73627,359
Sep 25, 2024104.30104.50102.00103.07103.071,030,092
Sep 24, 2024103.70108.90103.36104.54104.542,331,800
Sep 23, 2024102.22105.15102.00103.69103.691,115,170
Sep 20, 2024102.79103.85101.62102.22102.22860,144
Sep 19, 2024104.94105.5099.59102.59102.592,494,057
Sep 18, 2024105.83107.44103.37104.13104.131,432,121
Sep 17, 2024108.50108.99105.40105.88105.881,488,938
Sep 16, 2024106.00112.90104.16109.08109.083,399,351
Sep 13, 2024107.20108.60105.01105.39105.391,800,689
Sep 12, 2024108.79110.00106.51107.22107.221,517,532
Sep 11, 2024107.50108.60106.60107.79107.791,554,754
Sep 10, 2024107.05109.10106.63107.69107.691,507,191
Sep 9, 2024105.71108.90103.95106.22106.222,008,967
Sep 6, 2024109.75110.60105.00105.39105.392,700,932
Sep 5, 2024109.85113.05108.50110.32110.324,204,677
Sep 4, 2024104.65110.90104.00109.08109.086,483,171
Sep 3, 2024103.99107.35102.97106.00106.003,073,162
Sep 2, 2024101.25106.0099.92103.99103.992,948,107
Aug 30, 2024101.50103.84100.35100.75100.751,203,846
Aug 29, 2024102.81104.35100.80101.31101.312,142,348
Aug 28, 2024106.55107.79102.01102.63102.632,612,653
Aug 27, 2024103.00108.40101.26105.92105.926,944,918
Aug 26, 2024102.80105.50102.06103.19103.194,289,876
Aug 23, 2024102.10104.73100.45102.71102.715,459,446
Aug 22, 202495.20102.3994.89101.32101.328,659,314
Aug 21, 202493.2195.9093.2195.0295.021,760,818
Aug 20, 202494.7495.4392.9793.1893.181,795,591
Aug 19, 202493.9096.2093.7094.1394.132,984,330
Aug 16, 202488.0094.0088.0093.4293.423,684,427
Aug 14, 202489.5889.6586.6287.2087.201,170,960
Aug 13, 202492.1092.5188.7889.1889.181,909,117
Aug 12, 202490.4093.5089.4091.9191.913,674,757
Aug 9, 202489.1891.5089.1091.1091.102,206,745
Aug 8, 202487.7091.8087.2688.6888.684,949,589
Aug 7, 202485.4088.9985.2188.2988.291,293,578
Aug 6, 202486.5089.5084.3384.8684.861,571,411
Aug 5, 202485.9987.4482.8185.6585.652,633,909
Aug 2, 202487.2590.8086.5688.5788.572,430,289
Aug 1, 202488.3590.7586.5088.8188.813,229,944
Jul 31, 202487.8089.9087.0188.3588.352,083,461
Jul 30, 202486.0089.9085.0187.5687.563,048,761
Jul 29, 202485.2588.5084.6185.9285.924,204,819
Jul 26, 202481.2887.2381.2885.4285.424,104,793
Jul 25, 202481.4582.6880.6481.2781.27831,398
Jul 24, 202478.6083.3078.6081.6181.611,444,309
Jul 23, 202480.1681.5477.9779.0879.08846,585
Jul 22, 202478.5280.3878.5079.9779.97871,548
Jul 19, 202480.5080.7779.0079.4179.41824,593
Jul 18, 202481.6481.7280.2480.7080.70534,883
Jul 16, 202481.7782.7381.3181.5781.57535,155
Jul 15, 202481.1382.7080.0181.7781.77824,941
Jul 12, 202482.9083.2480.7080.8080.80878,047
Jul 11, 202481.7083.7081.5482.5682.561,067,844
Jul 10, 202482.8482.8579.4880.8580.851,040,397
Jul 9, 202483.0084.3482.0082.4582.45997,937
Jul 8, 202480.9082.9880.9082.3482.34995,047
Jul 5, 202481.6081.6680.3081.2481.241,481,954
Jul 4, 202482.8083.9081.9082.3082.30812,400
Jul 3, 202482.4784.3082.2082.9882.98679,415
Jul 2, 202483.6483.8781.5082.0682.06636,679
Jul 1, 202482.5083.9081.6983.1183.11733,595
Jun 28, 202481.9982.7581.2082.0882.08515,964
Jun 27, 202484.0584.2981.0481.6281.62794,657
Jun 26, 202484.1185.0083.3184.0484.04661,495
Jun 25, 202484.9086.3583.8984.0584.05740,458
Jun 24, 202485.7586.5384.4584.6384.63829,175
Jun 21, 202487.5088.6585.6086.8886.881,979,359
Jun 20, 202483.6388.7083.5087.0387.036,694,692
Jun 19, 202485.1585.7083.3183.6383.631,173,744
Jun 18, 202485.3486.1083.5083.9383.931,126,987
Jun 14, 202483.8587.5583.8585.3485.342,229,676
Jun 13, 202482.3584.2382.2583.8183.81880,101
Jun 12, 202483.0183.8882.5082.7282.72580,128
Jun 11, 202482.0084.0081.0983.2183.21971,488
Jun 10, 202480.2083.0079.8381.7581.751,424,789
Jun 7, 202480.0080.2079.3579.7579.75471,787
Jun 6, 202476.0580.4076.0579.7079.70803,213
Jun 5, 202474.1076.5072.6076.1076.10802,532
Jun 4, 202479.0079.5571.4073.8073.802,099,113
Jun 3, 202482.7583.0078.6578.9578.95791,193
May 31, 202478.8081.4578.2080.7080.70633,036
May 30, 202479.7080.4078.6078.8078.80372,840
May 29, 202479.3079.8579.0079.4079.40273,557
May 28, 202480.5580.5579.0579.3079.30394,856
May 27, 202481.3081.5079.5079.9079.90922,916
May 24, 202481.6082.5080.9581.1581.15566,869
May 23, 202480.4581.9580.1581.2081.20457,572
May 22, 202481.7082.4079.9080.3580.351,020,180
May 21, 202483.0083.4581.5081.6581.65716,155
May 17, 202482.2083.4082.2082.6582.65391,136
May 16, 202483.7584.3082.0082.2082.20439,906
May 15, 202484.9585.3582.7583.3583.35722,715
May 14, 202483.7084.3581.3583.4583.45756,629
May 13, 202480.1082.5079.5081.8581.851,616,088
May 10, 202481.2585.2581.0584.1084.10676,206
May 9, 202484.6584.6581.1081.8581.85376,531
May 8, 202483.8584.6582.9584.1084.10296,759
May 7, 202484.9585.0582.2083.1583.15514,187
May 6, 202486.1586.4083.8584.6584.65512,129
May 3, 202486.3586.7085.5086.0086.00529,726
May 2, 202486.6087.7085.2585.9085.90877,349
Apr 30, 202488.0088.6086.2086.6086.60741,983
Apr 29, 202489.0089.7087.0087.3587.35787,154
Apr 26, 202489.5589.9088.0588.5088.501,079,200
Apr 25, 202490.3591.4088.5088.9088.901,105,671
Apr 24, 202487.5592.7087.5090.1590.153,123,379
Apr 23, 202487.9088.4586.6087.4087.40932,412
Apr 22, 202488.8589.5087.0087.8587.851,108,837
Apr 19, 202483.1090.5082.7588.2088.202,739,471
Apr 18, 202486.2587.7084.1084.7084.70738,093
Apr 16, 202486.3588.1585.5086.2086.201,131,723
Apr 15, 202486.0088.0084.6086.6586.652,161,366
Apr 12, 202486.8589.4586.2088.8588.852,244,157
Apr 10, 202483.5088.1082.8587.3087.301,857,276
Apr 9, 202484.3085.1082.7083.2583.25775,665
Apr 8, 202487.0087.3084.3084.8084.80754,680
Apr 5, 202485.8087.2584.6086.7086.70861,141
Apr 4, 202487.1087.7085.2585.9085.901,097,756
Apr 3, 202485.9588.4085.2586.7086.701,639,664
Apr 2, 202484.0088.5583.7086.3086.303,688,696
Apr 1, 202479.7583.1579.7582.7082.701,430,488
Mar 28, 202481.1581.6078.9579.3079.301,703,077
Mar 27, 202479.4081.9078.7079.7079.702,162,481
Mar 26, 202481.7082.3078.6078.9578.951,333,851
Mar 22, 202479.6083.4579.4581.8581.852,084,719
Mar 21, 202480.4581.4079.2579.6579.651,229,852
Mar 20, 202479.1080.7577.5078.5078.501,113,882
Mar 19, 202480.1581.3578.1578.8078.80946,202
Mar 18, 202481.3582.9579.7080.1580.151,156,730
Mar 15, 202481.2583.8079.5581.4581.451,469,077
Mar 14, 202478.0082.7575.7582.0082.002,123,145
Mar 13, 202484.4086.6577.1078.1078.102,917,390
Mar 12, 202487.3087.8583.2584.4584.452,101,436
Mar 11, 202492.5092.5086.3087.0587.051,655,723
Mar 7, 202490.8595.9590.8591.6591.653,827,589
Mar 6, 202493.8094.5587.6089.8089.802,818,535
Mar 5, 202495.3597.4593.2093.8093.801,380,837
Mar 4, 202499.1599.5096.0596.8096.801,347,889
Mar 1, 202497.8599.0095.7096.2596.252,575,196
Feb 29, 202495.8597.9593.2097.1597.153,677,211
Feb 28, 202499.40100.7094.4595.4595.454,960,704
Feb 27, 202498.10101.8597.6098.9598.955,717,177
Feb 26, 2024100.80104.5096.6597.7597.7512,711,875
Feb 23, 202493.25101.4593.0099.1599.1520,006,209
Feb 22, 202489.5094.9087.1592.7592.7510,716,461
Feb 21, 202485.2590.4083.9588.6588.655,692,911
Feb 20, 202486.6087.2084.6085.2585.25763,882
Feb 19, 202483.6088.4583.2586.6086.602,093,598
Feb 16, 202483.4086.4082.8584.0084.001,303,780
Feb 15, 202482.9584.4082.4582.8082.80633,326
Feb 14, 202480.8083.2580.6082.1582.15567,570
Feb 13, 202479.8083.5577.2082.5582.551,500,765
Feb 12, 202482.9083.1578.9079.2079.201,054,507
Feb 9, 202484.2084.4580.4582.5082.502,185,596
Feb 8, 202485.6085.7083.2583.8083.80985,006
Feb 7, 202486.7087.5084.7085.1085.101,103,419
Feb 6, 202486.1587.2585.0585.8085.801,234,695
Feb 5, 202489.8589.8585.7086.2086.202,335,226
Feb 2, 202487.7091.7085.6589.5589.554,263,679
Feb 1, 202488.0089.5086.0087.1087.103,302,904
Jan 31, 202480.0088.9579.9587.1587.159,800,227
Jan 30, 202485.1085.9080.6581.5581.554,408,721
Jan 29, 202485.5086.1084.4084.6584.651,401,824
Jan 25, 202483.2585.6583.2084.8084.80855,131
Jan 24, 202483.9584.6082.0083.0583.05801,039
Jan 23, 202486.8587.9082.0083.9583.951,604,520

Related Tickers

PARADEEP.NS Paradeep Phosphates Limited
114.60
-1.66%
 
EIDPARRY.NS E.I.D.- Parry (India) Limited
851.95
+0.46%
 
NACLIND.NS NACL Industries Limited
67.34
+1.05%
 
KHAICHEM.BO Khaitan Chemicals and Fertilizers Limited
72.19
-3.19%
 
TUTIALKA.BO Tuticorin Alkali Chemicals and Fertilizers Limited
93.19
+0.84%
 
MADRASFERT.NS Madras Fertilizers Limited
96.42
+0.15%
 
MBAPL.NS Madhya Bharat Agro Products Limited
288.05
+5.66%
 
NFL.NS National Fertilizers Limited
110.00
-0.39%
 
GSFC.NS Gujarat State Fertilizers & Chemicals Limited
211.28
+1.16%
 
NAGAFERT.NS Nagarjuna Fertilizers and Chemicals Limited
9.16
+1.55%