Mega Nirman & Industries

MEGN
🏛️ india →
22.78
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 13.84 13.84 13.84 13.84 0.0M
2023-12-28 15.31 15.31 14.55 14.56 0.0M
2023-12-27 15.31 15.31 15.31 15.31 0.0M
2023-12-26 16.15 16.15 16.11 16.11 0.0M
2023-12-22 16.25 16.97 16.14 16.95 0.0M
2023-12-21 15.37 16.97 15.37 16.97 0.0M
2023-12-20 16.17 16.17 16.17 16.17 0.0M
2023-12-19 17.02 18.00 17.02 17.02 0.0M
2023-12-18 17.95 18.36 17.91 17.91 0.0M
2023-12-15 19.84 19.84 18.85 18.85 0.0M
2023-12-14 21.78 21.78 19.72 19.84 0.2M
2023-12-13 20.62 20.75 20.62 20.75 0.1M
2023-12-12 18.65 18.87 18.00 18.87 0.1M
2023-12-11 14.00 15.73 13.50 15.73 0.1M
2023-12-08 13.77 13.95 12.47 13.11 0.0M
2023-12-07 12.75 14.45 12.50 13.50 0.0M
2023-12-06 13.79 13.90 12.05 12.75 0.0M
2023-12-05 12.82 13.82 12.06 12.67 0.0M
2023-12-04 12.10 12.80 12.05 12.63 0.1M
2023-12-01 12.39 12.39 11.75 12.09 0.0M
2023-11-30 12.24 12.28 11.75 11.80 0.0M
2023-11-29 12.30 12.30 11.50 12.00 0.0M
2023-11-28 11.71 12.46 11.15 12.30 0.0M
2023-11-24 11.72 12.27 11.43 11.71 0.0M
2023-11-23 11.50 12.36 11.41 11.72 0.0M
2023-11-22 12.50 12.50 11.52 11.88 0.0M
2023-11-21 11.80 12.66 11.80 11.81 0.0M
2023-11-20 11.97 12.74 11.38 11.78 0.0M
2023-11-17 11.80 11.97 11.72 11.97 0.0M
2023-11-16 11.81 12.87 11.81 12.04 0.0M
2023-11-15 12.79 12.82 11.66 11.80 0.0M
2023-11-13 11.35 12.98 11.15 11.66 0.0M
2023-11-12 12.97 12.97 11.80 11.80 0.0M
2023-11-10 11.80 12.30 11.32 11.80 0.0M
2023-11-09 11.39 12.39 11.39 11.80 0.0M
2023-11-08 11.84 11.84 11.31 11.40 0.0M
2023-11-07 11.89 11.89 11.13 11.84 0.0M
2023-11-06 12.48 12.48 10.90 11.55 0.0M
2023-11-03 12.60 12.60 11.40 11.97 0.0M
2023-11-02 12.44 12.44 11.60 11.68 0.0M
2023-11-01 11.55 12.05 11.45 11.59 0.0M
2023-10-31 12.31 12.31 11.40 11.45 0.0M
2023-10-30 12.80 12.80 11.40 12.31 0.0M
2023-10-27 11.80 12.71 11.25 11.72 0.0M
2023-10-26 12.00 12.69 11.21 11.80 0.0M
2023-10-25 12.02 12.58 11.84 12.00 0.0M
2023-10-23 13.09 13.09 12.02 12.60 0.0M
2023-10-20 12.56 12.85 12.02 12.52 0.0M
2023-10-19 12.78 12.78 12.30 12.69 0.0M
2023-10-18 12.35 12.98 12.00 12.78 0.0M
2023-10-17 12.75 13.75 12.20 12.35 0.0M
2023-10-16 12.97 12.99 12.51 12.51 0.0M
2023-10-13 13.90 13.90 12.31 12.97 0.0M
2023-10-12 13.09 14.25 12.26 13.13 0.0M
2023-10-11 13.20 13.99 11.76 13.09 0.0M
2023-10-10 14.30 14.30 12.55 12.91 0.0M
2023-10-09 12.94 13.08 12.34 13.00 0.0M
2023-10-06 12.50 12.95 12.44 12.94 0.0M
2023-10-05 12.49 13.11 12.15 12.50 0.0M
2023-10-04 13.05 13.64 12.40 12.49 0.0M
2023-10-03 12.77 13.72 12.77 13.05 0.0M
2023-09-29 13.41 13.58 13.28 13.44 0.0M
2023-09-28 14.00 14.95 13.53 13.97 0.0M
2023-09-27 14.00 14.45 13.12 14.24 0.0M
2023-09-26 12.91 14.07 12.75 13.77 0.0M
2023-09-25 13.55 13.55 12.46 13.40 0.0M
2023-09-22 13.71 13.90 12.77 13.03 0.0M
2023-09-21 13.50 13.98 12.71 13.44 0.0M
2023-09-20 13.28 13.99 13.27 13.37 0.0M
2023-09-18 13.55 14.15 13.20 13.96 0.0M
2023-09-15 14.41 14.41 13.05 13.52 0.0M
2023-09-14 14.29 14.29 13.02 13.73 0.0M
2023-09-13 13.60 13.61 13.60 13.61 0.0M
2023-09-12 12.80 14.09 12.80 12.97 0.0M
2023-09-11 14.29 14.71 13.36 13.42 0.0M
2023-09-08 13.32 14.02 12.72 14.01 0.0M
2023-09-07 13.31 14.39 13.30 13.36 0.0M
2023-09-06 13.99 13.99 13.33 13.96 0.0M
2023-09-05 14.00 14.00 13.33 13.99 0.0M
2023-09-04 14.50 14.50 13.81 14.00 0.0M
2023-09-01 14.72 14.72 13.72 13.81 0.0M
2023-08-31 15.12 15.12 14.00 14.02 0.0M
2023-08-30 14.85 14.90 13.61 14.40 0.0M
2023-08-29 14.21 14.21 13.01 14.21 0.0M
2023-08-28 13.54 13.54 13.54 13.54 0.0M
2023-08-25 12.48 12.98 12.48 12.90 0.0M
2023-08-24 13.39 13.39 12.41 12.49 0.0M
2023-08-23 13.63 13.63 12.43 12.95 0.0M
2023-08-22 12.99 13.20 11.96 12.99 0.0M
2023-08-21 12.65 12.65 11.50 12.58 0.0M
2023-08-18 11.99 12.05 11.99 12.05 0.0M
2023-08-17 11.65 11.99 11.13 11.48 0.0M
2023-08-16 11.88 11.88 11.55 11.70 0.0M
2023-08-14 11.93 12.00 11.93 11.94 0.0M
2023-08-11 12.50 12.69 11.86 11.93 0.0M
2023-08-10 12.10 12.50 11.60 12.21 0.0M
2023-08-09 12.66 12.66 12.05 12.10 0.0M
2023-08-08 12.10 12.69 11.60 12.66 0.0M
2023-08-07 12.50 12.75 12.10 12.10 0.0M
2023-08-04 12.79 12.79 12.12 12.70 0.0M
2023-08-03 12.75 12.75 12.05 12.72 0.0M
2023-08-02 12.15 12.65 12.00 12.65 0.0M
2023-08-01 12.89 12.96 11.86 12.15 0.0M
2023-07-31 12.35 12.35 12.11 12.35 0.0M
2023-07-28 12.02 13.00 12.02 12.55 0.0M
2023-07-27 12.08 12.50 11.85 12.47 0.0M
2023-07-26 12.63 12.64 12.05 12.18 0.0M
2023-07-25 11.61 12.73 11.61 12.04 0.0M
2023-07-24 12.98 12.98 11.85 12.13 0.0M
2023-07-21 12.79 12.88 12.27 12.37 0.0M
2023-07-20 12.99 13.00 12.00 12.27 0.0M
2023-07-19 13.00 13.00 12.36 12.41 0.0M
2023-07-18 13.40 13.40 12.46 13.00 0.0M
2023-07-17 12.39 12.98 12.25 12.98 0.0M
2023-07-14 12.99 13.39 12.22 12.37 0.0M
2023-07-13 12.40 13.25 12.09 12.85 0.0M
2023-07-12 13.46 13.47 12.21 12.63 0.0M
2023-07-11 11.63 12.85 11.63 12.83 0.0M
2023-07-10 12.76 13.44 12.17 12.24 0.0M
2023-07-07 13.09 13.74 12.73 12.81 0.0M
2023-07-06 12.83 13.85 12.83 13.09 0.0M
2023-07-05 14.45 14.47 13.47 13.50 0.0M
2023-07-04 14.50 14.50 13.50 14.17 0.0M
2023-07-03 14.45 14.45 13.44 14.19 0.0M
2023-06-30 13.40 14.25 13.39 14.14 0.0M
2023-06-28 13.82 14.51 13.13 14.09 0.0M
2023-06-27 13.84 14.52 13.18 13.82 0.0M
2023-06-26 13.19 13.84 12.54 13.84 0.0M
2023-06-23 12.82 13.19 11.95 13.19 0.0M
2023-06-22 12.50 13.74 12.48 12.57 0.0M
2023-06-21 12.80 13.45 12.22 13.12 0.0M
2023-06-20 12.00 13.26 12.00 12.81 0.0M
2023-06-19 13.75 13.75 12.50 12.63 0.0M
2023-06-16 13.24 13.25 12.25 13.10 0.0M
2023-06-15 13.45 13.48 12.60 12.62 0.0M
2023-06-14 12.85 13.45 12.70 12.85 0.0M
2023-06-13 13.20 13.23 12.79 12.85 0.0M
2023-06-12 14.14 14.14 13.25 13.42 0.0M
2023-06-09 13.30 13.99 13.20 13.80 0.0M
2023-06-08 13.90 14.24 12.96 13.89 0.0M
2023-06-07 13.96 13.96 12.80 13.64 0.0M
2023-06-06 12.10 13.36 12.10 13.36 0.1M
2023-06-05 13.25 13.49 12.35 12.73 0.0M
2023-06-02 12.84 13.75 12.50 13.00 0.0M
2023-06-01 14.10 14.10 13.10 13.10 0.0M
2023-05-31 13.15 14.49 13.15 13.78 0.0M
2023-05-30 13.84 13.84 13.84 13.84 0.0M
2023-05-29 14.99 14.99 14.56 14.56 0.0M
2023-05-22 15.35 15.72 15.32 15.32 0.0M
2023-05-16 16.05 17.15 15.77 16.12 0.0M
2023-05-15 17.16 17.16 15.56 16.59 0.0M
2023-05-12 16.40 16.45 15.34 16.37 0.0M
2023-05-11 14.50 15.80 14.50 15.67 0.0M
2023-05-10 14.02 15.05 13.90 15.05 0.0M
2023-05-09 15.19 15.19 13.88 14.34 0.0M
2023-05-08 15.00 15.26 14.26 14.61 0.0M
2023-05-05 15.35 15.50 14.31 15.00 0.0M
2023-05-04 14.45 14.83 13.71 14.83 0.0M
2023-05-03 15.00 15.20 14.10 14.13 0.0M
2023-05-02 15.38 15.44 14.35 14.65 0.0M
2023-04-28 15.60 15.78 14.41 14.71 0.0M
2023-04-27 16.20 16.20 15.05 15.05 0.0M
2023-04-26 17.19 17.19 15.61 15.84 0.0M
2023-04-25 16.00 16.41 14.88 16.38 0.0M
2023-04-24 15.65 16.17 14.66 15.63 0.0M
2023-04-21 15.45 15.45 14.60 15.40 0.1M
2023-04-20 15.40 15.45 14.21 15.35 0.0M
2023-04-19 14.90 15.21 13.78 14.72 0.0M
2023-04-18 15.60 15.60 14.49 14.49 0.0M
2023-04-17 15.87 15.87 15.21 15.25 0.0M
2023-04-13 17.00 17.00 15.87 15.98 0.0M
2023-04-12 17.50 17.50 16.26 16.70 0.0M
2023-04-11 17.35 18.00 17.03 17.11 0.0M
2023-04-10 17.06 17.91 16.22 17.83 0.0M
2023-04-06 16.25 17.06 15.50 17.06 0.0M
2023-04-05 16.23 17.90 16.23 16.25 0.0M
2023-04-03 17.34 17.90 16.65 17.08 0.0M
2023-03-31 17.40 19.00 17.34 17.47 0.0M
2023-03-29 17.90 19.25 17.75 18.25 0.1M
2023-03-28 18.79 19.50 17.86 18.62 0.0M
2023-03-27 18.65 20.05 18.15 18.79 0.1M
2023-03-24 19.00 19.12 17.43 19.10 0.1M
2023-03-23 17.37 18.23 16.51 18.21 0.1M
2023-03-22 17.37 18.27 17.37 17.37 0.0M
2023-03-21 19.99 19.99 18.28 18.28 0.0M
2023-03-20 21.00 21.00 19.21 19.24 0.0M
2023-03-17 20.35 20.49 18.55 20.22 0.0M
2023-03-16 18.56 19.96 18.56 19.52 0.0M
2023-03-15 19.53 21.43 19.53 19.53 0.0M
2023-03-14 20.70 22.71 20.55 20.55 0.0M
2023-03-13 20.60 21.63 20.00 21.63 0.0M
2023-03-10 20.05 20.60 19.75 20.60 0.0M
2023-03-09 18.32 19.62 18.32 19.62 0.0M
2023-03-08 18.84 18.92 17.25 18.69 0.0M
2023-03-06 16.90 18.02 16.40 18.02 0.0M
2023-03-03 17.17 17.17 15.60 17.17 0.0M
2023-03-02 16.30 16.36 15.80 16.36 0.0M
2023-03-01 14.85 15.59 14.16 15.59 0.0M
2023-02-28 13.50 14.90 13.50 14.85 0.2M
2023-02-27 14.20 14.20 14.20 14.20 0.0M
2023-02-24 14.90 14.90 14.90 14.90 0.0M
2023-02-23 15.70 17.15 15.65 15.65 0.0M
2023-02-22 14.95 16.45 14.95 16.45 0.1M
2023-02-21 15.70 15.70 15.70 15.70 0.0M
2023-02-20 16.50 16.50 16.50 16.50 0.0M
2023-02-17 17.35 17.35 17.35 17.35 0.0M
2023-02-16 18.25 18.25 18.25 18.25 0.0M
2023-02-15 19.20 19.20 19.20 19.20 0.0M
2023-02-14 20.20 20.20 20.20 20.20 0.0M
2023-02-13 21.25 21.25 21.25 21.25 0.0M
2023-02-10 22.35 22.35 22.35 22.35 0.0M
2023-02-09 23.50 23.50 23.50 23.50 0.0M
2023-02-08 24.70 24.70 24.70 24.70 0.0M
2023-02-07 26.00 26.00 26.00 26.00 0.0M
2023-02-06 27.35 27.35 27.35 27.35 0.0M
2023-02-03 28.75 28.75 28.75 28.75 0.0M
2023-02-02 30.25 30.25 30.25 30.25 0.0M
2023-02-01 31.80 31.80 31.80 31.80 0.0M
2023-01-31 33.45 33.45 33.45 33.45 0.0M
2023-01-30 35.20 35.20 35.20 35.20 0.0M
2023-01-27 37.05 37.05 37.05 37.05 0.0M
2023-01-25 38.95 38.95 38.95 38.95 0.0M
2023-01-24 41.00 41.00 41.00 41.00 0.0M
2023-01-23 43.15 43.15 43.15 43.15 0.0M
2023-01-20 45.40 45.40 45.40 45.40 0.0M
2023-01-19 47.70 48.30 47.70 47.75 0.6M
2023-01-18 46.85 48.75 46.85 47.45 0.4M
2023-01-17 44.50 46.55 44.50 46.55 0.4M
2023-01-16 42.50 44.35 42.50 44.35 0.5M
2023-01-13 40.85 42.30 40.85 42.25 0.3M
2023-01-12 40.25 40.35 40.25 40.30 0.2M
2023-01-11 38.35 38.45 38.35 38.45 0.3M
2023-01-10 36.40 36.65 36.35 36.65 0.3M
2023-01-09 34.80 34.95 34.80 34.95 0.1M
2023-01-06 33.20 33.30 33.20 33.30 0.0M
2023-01-05 31.80 31.80 31.45 31.75 0.1M
2023-01-04 30.30 30.30 30.30 30.30 0.0M
2023-01-03 28.90 28.90 28.90 28.90 0.0M
2023-01-02 27.55 27.55 27.55 27.55 0.0M