Meera Industries Limited (540519.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
As of 06:07PM EDT. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | - | - | - | - | - | - |
| 25 June 2024 | 46.20 | 50.69 | 45.00 | 48.13 | 48.13 | 47,161 |
| 24 June 2024 | 45.10 | 46.51 | 44.12 | 44.86 | 44.86 | 16,372 |
| 21 June 2024 | 46.96 | 46.96 | 45.25 | 45.81 | 45.81 | 2,148 |
| 20 June 2024 | 45.36 | 46.95 | 45.10 | 46.49 | 46.49 | 5,252 |
| 18 June 2024 | 48.87 | 48.87 | 45.10 | 45.73 | 45.73 | 10,897 |
| 17 June 2024 | - | - | - | - | - | - |
| 14 June 2024 | 47.50 | 48.99 | 46.52 | 47.97 | 47.97 | 8,959 |
| 13 June 2024 | 47.35 | 48.00 | 46.11 | 47.00 | 47.00 | 6,657 |
| 12 June 2024 | 46.35 | 47.25 | 45.10 | 46.76 | 46.76 | 11,228 |
| 11 June 2024 | 45.46 | 46.49 | 44.99 | 45.46 | 45.46 | 4,758 |
| 10 June 2024 | 47.50 | 47.50 | 45.20 | 45.44 | 45.44 | 3,232 |
| 07 June 2024 | 44.52 | 47.24 | 44.52 | 47.08 | 47.08 | 10,522 |
| 06 June 2024 | 45.00 | 47.00 | 43.11 | 46.40 | 46.40 | 21,362 |
| 05 June 2024 | 42.80 | 44.50 | 41.79 | 44.00 | 44.00 | 15,571 |
| 04 June 2024 | 43.91 | 43.91 | 39.51 | 42.46 | 42.46 | 11,288 |
| 03 June 2024 | 45.37 | 45.41 | 43.00 | 43.37 | 43.37 | 9,570 |
| 31 May 2024 | 45.48 | 45.48 | 43.15 | 44.48 | 44.48 | 4,534 |
| 30 May 2024 | 45.38 | 46.00 | 42.83 | 43.21 | 43.21 | 34,464 |
| 29 May 2024 | 44.58 | 45.18 | 43.10 | 43.27 | 43.27 | 4,062 |
| 28 May 2024 | 45.26 | 45.99 | 43.00 | 43.86 | 43.86 | 11,565 |
| 24 May 2024 | 47.65 | 49.50 | 45.40 | 45.47 | 45.47 | 17,578 |
| 23 May 2024 | 47.80 | 48.50 | 44.65 | 46.49 | 46.49 | 34,280 |
| 22 May 2024 | 42.39 | 48.50 | 41.60 | 46.74 | 46.74 | 68,030 |
| 21 May 2024 | 44.69 | 44.90 | 41.55 | 41.88 | 41.88 | 11,122 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 43.90 | 45.00 | 42.70 | 43.29 | 43.29 | 4,631 |
| 16 May 2024 | 44.74 | 44.74 | 42.08 | 43.24 | 43.24 | 2,973 |
| 15 May 2024 | 42.60 | 43.60 | 39.99 | 41.95 | 41.95 | 9,284 |
| 14 May 2024 | 43.49 | 43.70 | 42.30 | 42.52 | 42.52 | 2,968 |
| 13 May 2024 | 44.06 | 44.06 | 41.10 | 43.32 | 43.32 | 4,214 |
| 10 May 2024 | 43.30 | 43.99 | 42.00 | 43.20 | 43.20 | 1,222 |
| 09 May 2024 | 44.20 | 45.50 | 41.65 | 42.39 | 42.39 | 4,685 |
| 08 May 2024 | 43.60 | 45.80 | 43.59 | 44.67 | 44.67 | 3,408 |
| 07 May 2024 | 44.30 | 45.20 | 43.49 | 44.88 | 44.88 | 5,527 |
| 06 May 2024 | 46.98 | 46.98 | 44.00 | 44.31 | 44.31 | 6,978 |
| 03 May 2024 | 46.99 | 47.00 | 45.00 | 45.88 | 45.88 | 4,485 |
| 02 May 2024 | 45.00 | 46.75 | 44.08 | 46.47 | 46.47 | 7,256 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 44.56 | 45.74 | 44.01 | 45.17 | 45.17 | 9,224 |
| 29 Apr 2024 | 45.01 | 45.89 | 43.00 | 44.83 | 44.83 | 9,840 |
| 26 Apr 2024 | 44.16 | 45.49 | 44.16 | 44.55 | 44.55 | 2,447 |
| 25 Apr 2024 | 45.00 | 45.00 | 43.99 | 44.88 | 44.88 | 6,249 |
| 24 Apr 2024 | 45.99 | 46.00 | 44.70 | 44.80 | 44.80 | 4,867 |
| 23 Apr 2024 | 44.86 | 46.50 | 44.53 | 45.08 | 45.08 | 3,145 |
| 22 Apr 2024 | 45.10 | 45.55 | 43.80 | 44.85 | 44.85 | 7,152 |
| 19 Apr 2024 | 45.01 | 46.25 | 42.50 | 44.64 | 44.64 | 6,536 |
| 18 Apr 2024 | 45.35 | 47.95 | 45.35 | 45.50 | 45.50 | 3,047 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 47.00 | 47.35 | 45.50 | 45.91 | 45.91 | 6,841 |
| 15 Apr 2024 | 46.70 | 47.90 | 43.00 | 47.35 | 47.35 | 27,620 |
| 12 Apr 2024 | 46.70 | 47.50 | 45.49 | 45.86 | 45.86 | 4,770 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 45.98 | 47.50 | 45.27 | 46.70 | 46.70 | 6,430 |
| 09 Apr 2024 | 46.76 | 47.83 | 45.90 | 45.97 | 45.97 | 4,478 |
| 08 Apr 2024 | 48.48 | 48.50 | 47.01 | 47.61 | 47.61 | 2,569 |
| 05 Apr 2024 | 47.74 | 47.75 | 46.50 | 47.08 | 47.08 | 4,590 |
| 04 Apr 2024 | 50.21 | 50.21 | 46.30 | 47.58 | 47.58 | 27,043 |
| 03 Apr 2024 | 47.79 | 51.00 | 47.23 | 49.99 | 49.99 | 12,911 |
| 02 Apr 2024 | 46.79 | 48.00 | 44.70 | 47.79 | 47.79 | 7,587 |
| 01 Apr 2024 | 45.71 | 46.78 | 44.48 | 46.63 | 46.63 | 4,822 |
| 28 Mar 2024 | 43.26 | 46.00 | 41.99 | 43.73 | 43.73 | 19,003 |
| 27 Mar 2024 | 45.51 | 46.79 | 41.60 | 43.12 | 43.12 | 18,261 |
| 26 Mar 2024 | 46.52 | 46.52 | 45.60 | 46.28 | 46.28 | 9,171 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 48.31 | 48.87 | 46.10 | 46.48 | 46.48 | 16,899 |
| 21 Mar 2024 | 48.48 | 48.49 | 46.98 | 48.24 | 48.24 | 1,772 |
| 20 Mar 2024 | 48.40 | 48.40 | 45.19 | 47.50 | 47.50 | 6,118 |
| 19 Mar 2024 | 47.75 | 47.75 | 46.03 | 46.53 | 46.53 | 2,959 |
| 18 Mar 2024 | 44.00 | 47.50 | 44.00 | 46.26 | 46.26 | 3,565 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 43.67 | 47.00 | 43.51 | 44.68 | 44.68 | 20,475 |
| 13 Mar 2024 | 48.00 | 48.00 | 44.50 | 45.27 | 45.27 | 9,706 |
| 12 Mar 2024 | 49.92 | 50.44 | 43.70 | 46.57 | 46.57 | 15,868 |
| 11 Mar 2024 | 52.75 | 52.75 | 49.74 | 49.92 | 49.92 | 12,761 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 50.92 | 51.99 | 49.00 | 50.84 | 50.84 | 10,829 |
| 06 Mar 2024 | 53.44 | 53.44 | 47.99 | 50.93 | 50.93 | 18,602 |
| 05 Mar 2024 | 51.00 | 53.00 | 50.12 | 52.74 | 52.74 | 7,632 |
| 04 Mar 2024 | 50.65 | 51.95 | 50.50 | 50.91 | 50.91 | 9,444 |
| 01 Mar 2024 | 53.99 | 54.00 | 51.03 | 51.89 | 51.89 | 12,875 |
| 29 Feb 2024 | 52.74 | 54.80 | 51.50 | 52.54 | 52.54 | 27,240 |
| 28 Feb 2024 | 53.85 | 56.20 | 51.30 | 52.16 | 52.16 | 84,548 |
| 27 Feb 2024 | 50.26 | 54.50 | 50.18 | 52.16 | 52.16 | 60,143 |
| 26 Feb 2024 | 51.10 | 52.50 | 50.30 | 51.50 | 51.50 | 8,980 |
| 23 Feb 2024 | 51.95 | 52.69 | 50.50 | 51.00 | 51.00 | 41,913 |
| 22 Feb 2024 | 50.99 | 52.68 | 50.05 | 51.33 | 51.33 | 30,240 |
| 21 Feb 2024 | 52.96 | 53.50 | 50.77 | 50.99 | 50.99 | 27,734 |
| 20 Feb 2024 | 52.99 | 52.99 | 51.55 | 51.83 | 51.83 | 20,381 |
| 16 Feb 2024 | 53.99 | 53.99 | 51.01 | 51.13 | 51.13 | 24,148 |
| 15 Feb 2024 | 51.85 | 54.70 | 50.27 | 52.50 | 52.50 | 46,350 |
| 14 Feb 2024 | 51.80 | 52.90 | 50.00 | 50.01 | 50.01 | 24,893 |
| 13 Feb 2024 | 53.85 | 53.85 | 50.84 | 51.89 | 51.89 | 19,385 |
| 12 Feb 2024 | 52.60 | 56.90 | 50.01 | 52.66 | 52.66 | 79,198 |
| 09 Feb 2024 | 59.80 | 59.80 | 50.65 | 51.19 | 51.19 | 135,422 |
| 08 Feb 2024 | 50.40 | 57.81 | 50.40 | 56.85 | 56.85 | 405,177 |
| 07 Feb 2024 | 47.95 | 49.35 | 47.00 | 48.18 | 48.18 | 19,460 |
| 06 Feb 2024 | 47.03 | 48.06 | 46.00 | 47.43 | 47.43 | 8,801 |
| 05 Feb 2024 | 49.11 | 49.11 | 47.30 | 47.58 | 47.58 | 8,765 |
| 02 Feb 2024 | 49.21 | 49.88 | 47.56 | 48.05 | 48.05 | 10,538 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.