Meghmani Organics Limited (MOL) Historical Prices

3 Followers

Time Period

Events

IN:MOL historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	54.61	56.44	54.50	55.32	55.32	+2.62%	29,080	0.31
Nov 10, 2026	53.91	56.18	53.65	53.91	53.91	0.00%	0	0.00
Nov 09, 2026	56.18	56.18	53.65	53.91	53.91	-0.59%	16,080	0.16
Nov 06, 2026	55.67	55.67	54.01	54.23	54.23	-2.59%	34,822	0.35
Nov 05, 2026	56.50	58.20	55.39	55.67	55.67	+0.09%	57,750	0.56
Nov 04, 2026	55.40	57.82	54.80	55.62	55.62	+0.47%	101,957	1.00
Nov 03, 2026	55.00	55.90	54.69	55.36	55.36	+1.28%	34,440	0.34
Nov 02, 2026	53.54	55.00	53.06	54.66	54.66	+3.94%	79,557	0.78
Oct 30, 2026	54.36	54.49	52.30	52.59	52.59	-4.14%	35,969	0.35
Oct 29, 2026	54.45	56.44	53.85	54.86	54.86	+0.96%	28,447	0.28
Oct 28, 2026	54.50	55.50	53.80	54.34	54.34	-0.17%	24,466	0.24
Oct 27, 2026	54.43	55.60	53.56	54.43	54.43	-1.68%	26,340	0.25
Oct 26, 2026	56.50	56.83	52.75	55.36	55.36	+6.79%	164,424	1.49
Oct 23, 2026	52.26	53.42	51.05	51.84	51.84	-2.56%	49,074	0.44
Oct 22, 2026	53.00	54.88	52.60	53.20	53.20	-0.47%	33,692	0.30
Oct 21, 2026	57.24	57.24	53.02	53.45	53.45	-5.21%	34,814	0.31
Oct 20, 2026	56.39	59.04	56.13	56.39	56.39	0.00%	0	0.00
Oct 19, 2026	59.04	59.04	56.13	56.39	56.39	-5.43%	64,391	0.53
Oct 16, 2026	56.17	60.65	56.17	59.63	59.63	+5.17%	48,088	0.36
Oct 15, 2026	58.11	58.29	56.35	56.70	56.70	-2.63%	110,375	0.81
Oct 14, 2026	58.52	59.31	58.00	58.23	58.23	-0.38%	25,350	0.19
Oct 13, 2026	57.92	58.80	56.00	58.45	58.45	+0.95%	43,860	0.32
Oct 12, 2026	59.10	59.90	57.32	57.90	57.90	-0.97%	27,150	0.20
Oct 09, 2026	57.40	59.19	57.12	58.47	58.47	+1.02%	73,448	0.54
Oct 08, 2026	61.18	61.18	57.47	57.88	57.88	-5.42%	68,468	0.50
Oct 07, 2026	60.39	62.43	59.34	61.20	61.20	+1.88%	118,949	0.88
Oct 06, 2026	57.10	61.75	54.93	60.07	60.07	+9.76%	121,249	0.91
Oct 05, 2026	55.00	56.81	53.18	54.73	54.73	-1.28%	114,605	0.87
Oct 02, 2026	55.44	56.50	54.25	55.44	55.44	0.00%	0	0.00
Oct 01, 2026	56.50	56.50	54.25	55.44	55.44	-1.37%	37,010	0.28
Sep 30, 2026	56.99	58.74	56.08	56.21	56.21	-1.73%	38,268	0.29
Sep 29, 2026	57.00	57.86	56.13	57.20	57.20	+0.51%	43,945	0.33
Sep 28, 2026	58.01	59.08	56.68	56.91	56.91	-2.82%	79,297	0.59
Sep 25, 2026	59.75	60.01	57.50	58.56	58.56	-1.65%	82,950	0.63
Sep 24, 2026	60.99	61.11	59.00	59.54	59.54	-3.41%	50,545	0.38
Sep 23, 2026	61.05	62.38	61.05	61.64	61.64	+0.26%	60,122	0.46
Sep 22, 2026	62.53	62.86	61.08	61.48	61.48	-1.05%	23,610	0.18
Sep 21, 2026	63.45	64.50	61.86	62.13	62.13	-1.54%	77,783	0.59
Sep 18, 2026	60.03	63.69	59.61	63.10	63.10	+5.29%	95,264	0.73
Sep 17, 2026	57.60	61.40	57.60	59.93	59.93	+2.37%	66,013	0.51
Sep 16, 2026	59.35	59.35	56.87	58.54	58.54	-0.58%	84,369	0.65
Sep 15, 2026	62.78	62.92	58.00	58.88	58.88	-5.90%	143,469	1.13
Sep 14, 2026	62.57	63.09	60.57	62.57	62.57	0.00%	0	0.00
Sep 11, 2026	62.00	63.09	60.57	62.57	62.57	+0.11%	71,522	0.55
Sep 10, 2026	63.62	65.50	62.24	62.50	62.50	-1.76%	32,159	0.25
Sep 09, 2026	65.26	65.94	63.40	63.62	63.62	-3.18%	59,865	0.46
Sep 08, 2026	65.18	67.74	64.89	65.71	65.71	-0.06%	101,058	0.78
Sep 07, 2026	66.75	67.35	65.46	65.75	65.75	-1.48%	108,396	0.85
Sep 04, 2026	68.55	68.69	66.35	66.74	66.74	-1.01%	103,313	0.82
Sep 03, 2026	66.03	68.75	66.03	67.42	67.42	+2.42%	324,506	2.65

Meghmani Organics Limited historical prices

Meghmani Organics Limited (MOL) Historical Prices

Become an Expert with TipRanks Premium