Price Data Selection & Download
Meera Industries Share Price All Time Records & Statistics (May 2017 - Oct 2026)
2130 daily OHLCV records on BSE from May 2017 to Oct. 2026. For live price, key ratios and fundamentals, see MEERA share price.
Share Price All Time High
₹163.75
February 15, 2018
BSE Exchange
Share Price All Time Low
₹12.75
May 25, 2017
BSE Exchange
Highest Volume Trading Day
816,100
September 30, 2024 • ₹113.65
BSE Exchange
Share Price History Data (May 2017 - Oct 2026)
MEERA daily open, high, low, close and volume (OHLCV) on BSE — 188 records.
Total Records
188
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-06 | ₹29.35 | ₹29.35 | ₹28.12 | ₹28.77 | 2,466 |
| 2026-10-05 | ₹29.05 | ₹29.52 | ₹28.01 | ₹28.16 | 3,056 |
| 2026-10-01 | ₹29.00 | ₹29.87 | ₹28.02 | ₹28.13 | 1,547 |
| 2026-09-30 | ₹29.43 | ₹29.43 | ₹28.26 | ₹29.11 | 3,803 |
| 2026-09-29 | ₹28.40 | ₹29.43 | ₹28.00 | ₹28.22 | 18,885 |
| 2026-09-28 | ₹28.48 | ₹29.13 | ₹26.72 | ₹28.03 | 28,083 |
| 2026-09-25 | ₹29.00 | ₹29.00 | ₹27.50 | ₹27.92 | 18,285 |
| 2026-09-24 | ₹27.46 | ₹28.44 | ₹26.49 | ₹28.18 | 17,418 |
| 2026-09-23 | ₹27.95 | ₹27.95 | ₹25.50 | ₹27.45 | 28,179 |
| 2026-09-22 | ₹28.00 | ₹28.00 | ₹26.60 | ₹26.81 | 10,428 |
| 2026-09-21 | ₹28.00 | ₹28.00 | ₹26.45 | ₹27.27 | 14,617 |
| 2026-09-18 | ₹28.62 | ₹29.33 | ₹27.17 | ₹27.23 | 46,158 |
| 2026-09-17 | ₹31.13 | ₹31.13 | ₹28.30 | ₹28.60 | 34,957 |
| 2026-09-16 | ₹31.49 | ₹31.49 | ₹29.12 | ₹29.69 | 12,763 |
| 2026-09-15 | ₹31.69 | ₹31.69 | ₹29.60 | ₹30.11 | 2,298 |
| 2026-09-11 | ₹32.39 | ₹32.39 | ₹29.56 | ₹30.26 | 13,974 |
| 2026-09-10 | ₹32.16 | ₹32.89 | ₹30.13 | ₹30.99 | 8,380 |
| 2026-09-09 | ₹32.50 | ₹32.98 | ₹31.14 | ₹31.50 | 35,484 |
| 2026-09-08 | ₹32.51 | ₹32.75 | ₹31.32 | ₹31.72 | 14,336 |
| 2026-09-07 | ₹33.98 | ₹33.98 | ₹31.50 | ₹32.58 | 23,227 |
| 2026-09-04 | ₹33.98 | ₹33.98 | ₹32.50 | ₹32.73 | 26,345 |
| 2026-09-03 | ₹32.00 | ₹33.47 | ₹31.50 | ₹32.48 | 14,736 |
| 2026-09-02 | ₹35.40 | ₹35.40 | ₹32.19 | ₹32.32 | 13,702 |
| 2026-09-01 | ₹34.52 | ₹35.50 | ₹33.14 | ₹33.74 | 5,684 |
| 2026-08-31 | ₹33.56 | ₹36.49 | ₹33.56 | ₹34.50 | 4,909 |
| 2026-08-28 | ₹35.25 | ₹35.97 | ₹34.34 | ₹34.92 | 2,958 |
| 2026-08-27 | ₹35.73 | ₹35.73 | ₹33.71 | ₹35.00 | 12,998 |
| 2026-08-26 | ₹37.05 | ₹37.05 | ₹34.00 | ₹34.09 | 11,224 |
| 2026-08-25 | ₹35.00 | ₹36.44 | ₹34.09 | ₹35.36 | 8,314 |
| 2026-08-24 | ₹35.61 | ₹35.74 | ₹33.06 | ₹34.95 | 7,339 |
| 2026-08-21 | ₹37.64 | ₹37.64 | ₹34.14 | ₹34.20 | 26,381 |
| 2026-08-20 | ₹37.65 | ₹37.65 | ₹35.00 | ₹35.93 | 23,522 |
| 2026-08-19 | ₹35.16 | ₹35.97 | ₹34.28 | ₹35.88 | 1,601 |
| 2026-08-18 | ₹33.57 | ₹36.32 | ₹33.57 | ₹34.99 | 5,666 |
| 2026-08-17 | ₹37.79 | ₹37.79 | ₹34.60 | ₹34.92 | 10,575 |
| 2026-08-14 | ₹36.99 | ₹37.00 | ₹35.13 | ₹36.02 | 17,344 |
| 2026-08-13 | ₹34.89 | ₹36.28 | ₹34.26 | ₹35.35 | 9,018 |
| 2026-08-12 | ₹34.90 | ₹35.17 | ₹34.02 | ₹34.87 | 10,593 |
| 2026-08-11 | ₹35.19 | ₹35.19 | ₹32.30 | ₹33.50 | 42,962 |
| 2026-08-10 | ₹36.49 | ₹36.49 | ₹33.86 | ₹34.00 | 17,855 |
| 2026-08-07 | ₹36.50 | ₹36.50 | ₹33.80 | ₹35.64 | 22,335 |
| 2026-08-06 | ₹37.96 | ₹37.96 | ₹34.38 | ₹35.57 | 35,869 |
| 2026-08-05 | ₹38.02 | ₹38.02 | ₹36.17 | ₹36.18 | 24,826 |
| 2026-08-04 | ₹40.30 | ₹40.30 | ₹37.80 | ₹38.07 | 6,867 |
| 2026-08-03 | ₹40.35 | ₹40.35 | ₹38.11 | ₹39.70 | 1,356 |
| 2026-07-31 | ₹40.97 | ₹40.97 | ₹37.24 | ₹39.55 | 8,379 |
| 2026-07-30 | ₹40.00 | ₹40.00 | ₹38.40 | ₹39.20 | 3,442 |
| 2026-07-29 | ₹42.73 | ₹42.73 | ₹39.54 | ₹40.00 | 3,077 |
| 2026-07-28 | ₹41.28 | ₹41.28 | ₹39.41 | ₹40.70 | 1,544 |
| 2026-07-27 | ₹42.70 | ₹42.70 | ₹38.64 | ₹41.39 | 7,269 |
| 2026-07-24 | ₹41.00 | ₹41.00 | ₹40.67 | ₹40.67 | 1,909 |
| 2026-07-23 | ₹42.00 | ₹42.00 | ₹41.49 | ₹41.49 | 2,504 |
| 2026-07-22 | ₹42.33 | ₹42.33 | ₹42.33 | ₹42.33 | 306 |
| 2026-07-21 | ₹41.52 | ₹43.19 | ₹41.52 | ₹43.19 | 1,719 |
| 2026-07-20 | ₹43.22 | ₹44.08 | ₹42.36 | ₹42.36 | 2,728 |
| 2026-07-17 | ₹44.10 | ₹44.10 | ₹43.22 | ₹43.22 | 353 |
| 2026-07-16 | ₹45.90 | ₹45.90 | ₹44.10 | ₹44.10 | 1,221 |
| 2026-07-15 | ₹45.14 | ₹46.00 | ₹45.00 | ₹45.00 | 3,254 |
| 2026-07-14 | ₹45.90 | ₹45.90 | ₹45.14 | ₹45.14 | 3,045 |
| 2026-07-13 | ₹47.91 | ₹47.91 | ₹46.06 | ₹46.06 | 2,233 |
| 2026-07-10 | ₹46.99 | ₹46.99 | ₹46.50 | ₹46.99 | 818 |
| 2026-07-09 | ₹46.50 | ₹47.43 | ₹46.50 | ₹46.50 | 4,105 |
| 2026-07-08 | ₹46.85 | ₹46.85 | ₹46.50 | ₹46.50 | 2,675 |
| 2026-07-07 | ₹45.99 | ₹45.99 | ₹45.99 | ₹45.99 | 1,525 |
| 2026-07-06 | ₹46.29 | ₹46.29 | ₹46.29 | ₹46.29 | 7,398 |
| 2026-07-03 | ₹45.39 | ₹45.39 | ₹45.30 | ₹45.39 | 9,946 |
| 2026-07-02 | ₹43.00 | ₹44.69 | ₹43.00 | ₹44.50 | 2,102 |
| 2026-07-01 | ₹43.82 | ₹43.82 | ₹43.82 | ₹43.82 | 1,233 |
| 2026-06-30 | ₹44.71 | ₹44.71 | ₹44.71 | ₹44.71 | 506 |
| 2026-06-29 | ₹45.62 | ₹45.62 | ₹45.62 | ₹45.62 | 1,462 |
| 2026-06-25 | ₹46.55 | ₹46.55 | ₹46.55 | ₹46.55 | 687 |
| 2026-06-24 | ₹47.04 | ₹47.50 | ₹47.04 | ₹47.50 | 1,023 |
| 2026-06-23 | ₹48.96 | ₹48.96 | ₹48.00 | ₹48.00 | 3,020 |
| 2026-06-22 | ₹49.40 | ₹49.40 | ₹48.97 | ₹48.97 | 2,403 |
| 2026-06-19 | ₹49.96 | ₹49.96 | ₹49.96 | ₹49.96 | 813 |
| 2026-06-18 | ₹51.00 | ₹51.00 | ₹50.21 | ₹50.21 | 2,069 |
| 2026-06-17 | ₹53.90 | ₹53.90 | ₹49.50 | ₹51.20 | 11,226 |
| 2026-06-16 | ₹51.50 | ₹51.50 | ₹50.24 | ₹51.48 | 17,249 |
| 2026-06-15 | ₹49.00 | ₹49.28 | ₹47.88 | ₹49.05 | 11,821 |
| 2026-06-12 | ₹46.85 | ₹46.94 | ₹46.00 | ₹46.94 | 16,465 |
| 2026-06-11 | ₹44.71 | ₹44.71 | ₹41.50 | ₹44.71 | 21,083 |
| 2026-06-10 | ₹38.55 | ₹42.59 | ₹38.55 | ₹42.59 | 25,221 |
| 2026-06-09 | ₹40.57 | ₹40.57 | ₹40.57 | ₹40.57 | 17,119 |
| 2026-06-08 | ₹42.74 | ₹42.74 | ₹42.70 | ₹42.70 | 1,632 |
| 2026-06-05 | ₹44.94 | ₹44.94 | ₹44.94 | ₹44.94 | 21,001 |
| 2026-06-04 | ₹47.30 | ₹47.30 | ₹47.30 | ₹47.30 | 4,405 |
| 2026-06-03 | ₹49.78 | ₹49.78 | ₹49.78 | ₹49.78 | 4,589 |
| 2026-06-02 | ₹52.40 | ₹54.81 | ₹52.40 | ₹52.40 | 2,844 |
| 2026-06-01 | ₹57.00 | ₹60.95 | ₹55.15 | ₹55.15 | 48,759 |
| 2026-05-29 | ₹59.00 | ₹59.00 | ₹58.05 | ₹58.05 | 9,055 |
| 2026-05-27 | ₹59.50 | ₹59.50 | ₹58.50 | ₹58.50 | 5,826 |
| 2026-05-26 | ₹58.90 | ₹60.00 | ₹58.90 | ₹59.50 | 7,542 |
| 2026-05-25 | ₹59.27 | ₹59.27 | ₹58.90 | ₹58.90 | 13,543 |
| 2026-05-22 | ₹56.95 | ₹59.27 | ₹56.95 | ₹59.27 | 10,011 |
| 2026-05-21 | ₹58.11 | ₹58.50 | ₹58.11 | ₹58.11 | 798 |
| 2026-05-20 | ₹59.29 | ₹59.29 | ₹59.29 | ₹59.29 | 4,125 |
| 2026-05-19 | ₹60.75 | ₹60.75 | ₹60.27 | ₹60.50 | 3,164 |
| 2026-05-18 | ₹61.75 | ₹61.75 | ₹61.50 | ₹61.50 | 24,942 |
| 2026-05-15 | ₹63.00 | ₹63.00 | ₹62.75 | ₹62.75 | 29,642 |
| 2026-05-14 | ₹64.00 | ₹64.00 | ₹63.20 | ₹63.20 | 11,003 |
| 2026-05-13 | ₹62.50 | ₹62.80 | ₹62.50 | ₹62.79 | 11,154 |
| 2026-05-12 | ₹61.58 | ₹61.58 | ₹61.58 | ₹61.58 | 8,703 |
| 2026-05-11 | ₹59.20 | ₹60.38 | ₹59.20 | ₹60.38 | 20,466 |
| 2026-05-08 | ₹59.00 | ₹59.85 | ₹59.00 | ₹59.20 | 26,022 |
| 2026-05-07 | ₹58.90 | ₹59.80 | ₹58.90 | ₹59.00 | 25,813 |
| 2026-05-06 | ₹60.75 | ₹60.75 | ₹60.00 | ₹60.00 | 45,782 |
| 2026-05-05 | ₹59.75 | ₹61.00 | ₹59.75 | ₹61.00 | 130,789 |
| 2026-05-04 | ₹60.57 | ₹60.57 | ₹60.57 | ₹60.57 | 3,871 |
| 2026-04-30 | ₹61.80 | ₹61.80 | ₹61.80 | ₹61.80 | 693 |
| 2026-04-29 | ₹63.06 | ₹63.06 | ₹63.06 | ₹63.06 | 7,426 |
| 2026-04-28 | ₹64.34 | ₹64.34 | ₹64.34 | ₹64.34 | 11,001 |
| 2026-04-27 | ₹65.70 | ₹65.70 | ₹65.65 | ₹65.65 | 34,428 |
| 2026-04-24 | ₹67.00 | ₹68.00 | ₹66.25 | ₹66.98 | 77,536 |
| 2026-04-23 | ₹67.00 | ₹67.00 | ₹64.80 | ₹66.12 | 111,620 |
| 2026-04-22 | ₹63.85 | ₹65.40 | ₹63.00 | ₹65.03 | 111,559 |
| 2026-04-21 | ₹60.40 | ₹63.90 | ₹59.80 | ₹63.01 | 195,034 |
| 2026-04-20 | ₹60.88 | ₹62.40 | ₹58.41 | ₹61.55 | 159,278 |
| 2026-04-17 | ₹56.51 | ₹59.79 | ₹56.50 | ₹59.68 | 116,289 |
| 2026-04-16 | ₹55.40 | ₹57.02 | ₹54.30 | ₹56.95 | 106,629 |
| 2026-04-15 | ₹52.00 | ₹54.90 | ₹52.00 | ₹54.31 | 101,424 |
| 2026-04-13 | ₹50.00 | ₹53.00 | ₹48.40 | ₹52.29 | 86,268 |
| 2026-04-10 | ₹50.45 | ₹50.50 | ₹49.93 | ₹50.50 | 52,556 |
| 2026-04-09 | ₹45.35 | ₹48.10 | ₹45.35 | ₹48.10 | 25,850 |
| 2026-04-08 | ₹45.00 | ₹45.81 | ₹43.50 | ₹45.81 | 35,961 |
| 2026-04-07 | ₹40.68 | ₹44.70 | ₹40.68 | ₹43.63 | 35,798 |
| 2026-04-06 | ₹41.05 | ₹43.70 | ₹41.05 | ₹42.80 | 24,205 |
| 2026-04-02 | ₹41.89 | ₹42.51 | ₹41.50 | ₹41.89 | 24,538 |
| 2026-04-01 | ₹42.10 | ₹43.99 | ₹42.00 | ₹42.36 | 15,749 |
| 2026-03-30 | ₹44.85 | ₹44.85 | ₹40.00 | ₹41.11 | 34,941 |
| 2026-03-27 | ₹38.12 | ₹45.00 | ₹38.12 | ₹42.10 | 76,535 |
| 2026-03-25 | ₹40.05 | ₹41.49 | ₹40.00 | ₹40.26 | 48,305 |
| 2026-03-24 | ₹40.00 | ₹43.50 | ₹39.00 | ₹40.04 | 43,969 |
| 2026-03-23 | ₹39.39 | ₹42.00 | ₹37.57 | ₹39.54 | 53,166 |
| 2026-03-20 | ₹37.00 | ₹42.87 | ₹35.18 | ₹39.46 | 90,651 |
| 2026-03-19 | ₹33.25 | ₹36.90 | ₹32.51 | ₹36.32 | 54,607 |
| 2026-03-18 | ₹35.00 | ₹36.46 | ₹33.76 | ₹34.87 | 19,660 |
| 2026-03-17 | ₹34.09 | ₹36.00 | ₹32.70 | ₹35.63 | 48,186 |
| 2026-03-16 | ₹31.67 | ₹35.00 | ₹31.07 | ₹34.39 | 36,683 |
| 2026-03-13 | ₹33.60 | ₹33.68 | ₹31.40 | ₹31.82 | 15,165 |
| 2026-03-12 | ₹33.92 | ₹33.92 | ₹31.40 | ₹32.79 | 26,055 |
| 2026-03-11 | ₹32.63 | ₹33.70 | ₹32.20 | ₹32.50 | 8,118 |
| 2026-03-10 | ₹33.35 | ₹34.00 | ₹32.02 | ₹32.60 | 16,900 |
| 2026-03-09 | ₹31.32 | ₹33.64 | ₹31.02 | ₹31.85 | 22,048 |
| 2026-03-06 | ₹35.88 | ₹36.25 | ₹33.19 | ₹35.60 | 40,148 |
| 2026-03-05 | ₹33.48 | ₹33.48 | ₹32.50 | ₹33.05 | 27,470 |
| 2026-03-04 | ₹67.19 | ₹67.19 | ₹62.00 | ₹65.69 | 33,973 |
| 2026-03-02 | ₹63.50 | ₹63.50 | ₹60.30 | ₹62.48 | 9,714 |
| 2026-02-27 | ₹65.75 | ₹67.00 | ₹62.00 | ₹64.32 | 14,943 |
| 2026-02-26 | ₹67.61 | ₹69.94 | ₹64.05 | ₹64.47 | 20,867 |
| 2026-02-25 | ₹69.39 | ₹70.40 | ₹65.90 | ₹66.28 | 16,939 |
| 2026-02-24 | ₹71.92 | ₹71.92 | ₹68.20 | ₹69.39 | 8,987 |
| 2026-02-23 | ₹71.00 | ₹72.00 | ₹69.00 | ₹70.12 | 9,262 |
| 2026-02-20 | ₹71.20 | ₹71.20 | ₹67.15 | ₹69.64 | 10,118 |
| 2026-02-19 | ₹73.00 | ₹73.00 | ₹69.05 | ₹70.05 | 17,262 |
| 2026-02-18 | ₹71.40 | ₹72.97 | ₹69.50 | ₹71.92 | 11,372 |
| 2026-02-17 | ₹73.74 | ₹73.95 | ₹69.50 | ₹69.56 | 14,084 |
| 2026-02-16 | ₹76.50 | ₹76.50 | ₹70.40 | ₹73.03 | 17,553 |
| 2026-02-13 | ₹72.86 | ₹73.00 | ₹68.99 | ₹72.24 | 22,437 |
| 2026-02-12 | ₹73.01 | ₹73.15 | ₹71.50 | ₹72.27 | 11,491 |
| 2026-02-11 | ₹73.84 | ₹74.75 | ₹71.92 | ₹73.01 | 21,655 |
| 2026-02-10 | ₹71.31 | ₹75.95 | ₹71.31 | ₹72.15 | 10,478 |
| 2026-02-09 | ₹77.00 | ₹77.00 | ₹71.01 | ₹74.25 | 11,405 |
| 2026-02-06 | ₹74.00 | ₹76.00 | ₹73.49 | ₹75.90 | 12,974 |
| 2026-02-05 | ₹76.16 | ₹76.16 | ₹73.09 | ₹74.00 | 12,648 |
| 2026-02-04 | ₹77.00 | ₹78.00 | ₹73.97 | ₹74.31 | 13,300 |
| 2026-02-03 | ₹72.00 | ₹80.50 | ₹72.00 | ₹75.86 | 38,348 |
| 2026-02-02 | ₹82.00 | ₹82.00 | ₹70.00 | ₹70.40 | 41,826 |
| 2026-02-01 | ₹78.00 | ₹84.60 | ₹75.00 | ₹79.74 | 17,771 |
| 2026-01-30 | ₹94.19 | ₹97.40 | ₹80.00 | ₹81.62 | 81,274 |
| 2026-01-29 | ₹99.40 | ₹103.46 | ₹93.00 | ₹94.19 | 388,583 |
| 2026-01-28 | ₹70.63 | ₹86.22 | ₹70.63 | ₹86.22 | 164,606 |
| 2026-01-27 | ₹70.00 | ₹72.00 | ₹67.30 | ₹71.85 | 21,259 |
| 2026-01-23 | ₹68.31 | ₹71.00 | ₹68.31 | ₹69.27 | 16,783 |
| 2026-01-22 | ₹65.52 | ₹69.49 | ₹65.52 | ₹69.01 | 26,545 |
| 2026-01-21 | ₹70.07 | ₹71.85 | ₹66.50 | ₹67.05 | 18,863 |
| 2026-01-20 | ₹63.91 | ₹72.00 | ₹63.91 | ₹68.70 | 38,211 |
| 2026-01-19 | ₹63.91 | ₹66.75 | ₹61.50 | ₹65.82 | 28,129 |
| 2026-01-16 | ₹61.25 | ₹65.00 | ₹61.00 | ₹63.91 | 22,701 |
| 2026-01-14 | ₹60.01 | ₹63.00 | ₹60.00 | ₹61.60 | 9,074 |
| 2026-01-13 | ₹60.04 | ₹60.95 | ₹59.19 | ₹60.25 | 20,235 |
| 2026-01-12 | ₹61.00 | ₹63.10 | ₹59.75 | ₹60.03 | 16,893 |
| 2026-01-09 | ₹61.59 | ₹63.98 | ₹61.46 | ₹63.23 | 16,016 |
| 2026-01-08 | ₹63.00 | ₹63.49 | ₹61.80 | ₹63.24 | 12,985 |
| 2026-01-07 | ₹64.35 | ₹64.35 | ₹61.29 | ₹62.56 | 6,024 |
| 2026-01-06 | ₹60.99 | ₹63.00 | ₹60.42 | ₹62.88 | 9,157 |
| 2026-01-05 | ₹62.02 | ₹62.70 | ₹60.11 | ₹60.93 | 18,906 |
| 2026-01-02 | ₹63.00 | ₹64.17 | ₹62.00 | ₹62.75 | 36,889 |
| 2026-01-01 | ₹63.86 | ₹64.84 | ₹62.51 | ₹62.91 | 13,688 |
Meera Industries Share Price Performance Analysis (May 2017 - Oct 2026)
MEERA price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-54.27%
₹62.91 → ₹28.77
Year to Date
Price Volatility
30.22%
High Volatility
Year to Date
Average Daily Volume
25,247
Year to Date Average
BSE Exchange
Meera Industries Share Price History – Frequently Asked Questions
Common questions about MEERA historical data and records. Review MEERA price earnings ratio to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Meera Industries (MEERA)?
The all-time high share price of Meera Industries was ₹163.75 recorded on February 15, 2018 on the BSE exchange.
What is the all-time low share price of Meera Industries (MEERA)?
The all-time low share price of Meera Industries was ₹12.75 recorded on May 25, 2017 on the BSE exchange.
How can I download MEERA historical share price data?
You can download Meera Industries historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for MEERA shares?
The highest trading volume day for Meera Industries was 816,100 shares traded on September 30, 2024 on the BSE exchange, with share price at ₹113.65.