Price Data Selection & Download
Meghmani Organics Share Price All Time Records & Statistics (Aug 2021 - Oct 2026)
1260 daily OHLCV records on NSE from Aug. 2021 to Oct. 2026. Review MOL earnings multiple to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹152.50
May 04, 2022
NSE Exchange
Share Price All Time Low
₹36.50
March 30, 2026
NSE Exchange
Highest Volume Trading Day
29,699,508
May 05, 2026 • ₹57.21
NSE Exchange
Share Price History Data (Aug 2021 - Oct 2026)
MOL daily open, high, low, close and volume (OHLCV) on NSE — 187 records.
Total Records
187
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹54.93 | ₹56.99 | ₹53.31 | ₹54.83 | 1,229,458 |
| 2026-10-01 | ₹55.97 | ₹56.43 | ₹54.13 | ₹55.13 | 739,103 |
| 2026-09-30 | ₹57.23 | ₹58.73 | ₹56.02 | ₹56.31 | 370,257 |
| 2026-09-29 | ₹56.90 | ₹57.88 | ₹56.05 | ₹57.27 | 538,823 |
| 2026-09-28 | ₹58.46 | ₹59.34 | ₹56.73 | ₹56.96 | 622,304 |
| 2026-09-25 | ₹59.90 | ₹60.40 | ₹57.50 | ₹58.52 | 1,117,006 |
| 2026-09-24 | ₹61.30 | ₹61.31 | ₹58.90 | ₹59.56 | 643,537 |
| 2026-09-23 | ₹61.53 | ₹62.45 | ₹61.31 | ₹61.63 | 430,151 |
| 2026-09-22 | ₹62.25 | ₹62.94 | ₹61.02 | ₹61.45 | 480,743 |
| 2026-09-21 | ₹63.78 | ₹64.41 | ₹61.85 | ₹62.18 | 755,720 |
| 2026-09-18 | ₹60.00 | ₹63.80 | ₹59.60 | ₹63.05 | 1,434,815 |
| 2026-09-17 | ₹57.98 | ₹61.39 | ₹57.98 | ₹59.93 | 786,510 |
| 2026-09-16 | ₹59.11 | ₹59.95 | ₹56.95 | ₹58.50 | 825,563 |
| 2026-09-15 | ₹62.86 | ₹63.15 | ₹58.58 | ₹58.86 | 828,296 |
| 2026-09-11 | ₹61.99 | ₹63.25 | ₹60.61 | ₹62.52 | 903,722 |
| 2026-09-10 | ₹63.50 | ₹64.91 | ₹62.20 | ₹62.55 | 607,889 |
| 2026-09-09 | ₹66.00 | ₹66.00 | ₹63.18 | ₹63.54 | 1,003,497 |
| 2026-09-08 | ₹65.75 | ₹67.68 | ₹64.85 | ₹65.82 | 1,508,309 |
| 2026-09-07 | ₹66.99 | ₹67.40 | ₹65.36 | ₹65.73 | 1,280,175 |
| 2026-09-04 | ₹68.23 | ₹68.75 | ₹66.28 | ₹66.66 | 1,538,689 |
| 2026-09-03 | ₹66.25 | ₹68.80 | ₹65.97 | ₹67.52 | 3,523,765 |
| 2026-09-02 | ₹64.75 | ₹66.70 | ₹63.30 | ₹65.75 | 2,295,235 |
| 2026-09-01 | ₹65.40 | ₹67.30 | ₹63.20 | ₹64.85 | 3,734,572 |
| 2026-08-31 | ₹61.19 | ₹65.60 | ₹58.57 | ₹63.94 | 5,062,453 |
| 2026-08-28 | ₹60.56 | ₹61.90 | ₹60.29 | ₹60.94 | 885,447 |
| 2026-08-27 | ₹61.84 | ₹63.16 | ₹60.10 | ₹60.29 | 813,370 |
| 2026-08-26 | ₹62.80 | ₹63.07 | ₹61.26 | ₹61.84 | 736,624 |
| 2026-08-25 | ₹64.36 | ₹64.99 | ₹61.90 | ₹62.51 | 1,543,832 |
| 2026-08-24 | ₹60.49 | ₹65.35 | ₹60.49 | ₹64.43 | 4,282,008 |
| 2026-08-21 | ₹61.75 | ₹61.75 | ₹59.67 | ₹60.26 | 1,030,822 |
| 2026-08-20 | ₹62.14 | ₹62.85 | ₹61.26 | ₹61.43 | 785,132 |
| 2026-08-19 | ₹62.25 | ₹64.40 | ₹61.20 | ₹61.87 | 1,835,555 |
| 2026-08-18 | ₹63.25 | ₹63.96 | ₹61.38 | ₹61.94 | 1,332,706 |
| 2026-08-17 | ₹63.99 | ₹64.80 | ₹62.10 | ₹62.97 | 3,684,767 |
| 2026-08-14 | ₹57.99 | ₹63.67 | ₹57.54 | ₹63.23 | 12,711,413 |
| 2026-08-13 | ₹57.45 | ₹58.90 | ₹57.01 | ₹57.98 | 1,258,893 |
| 2026-08-12 | ₹56.88 | ₹59.65 | ₹56.00 | ₹57.29 | 2,268,227 |
| 2026-08-11 | ₹58.48 | ₹60.30 | ₹56.70 | ₹57.15 | 3,049,631 |
| 2026-08-10 | ₹53.00 | ₹59.20 | ₹52.70 | ₹58.39 | 6,444,912 |
| 2026-08-07 | ₹52.19 | ₹53.00 | ₹51.88 | ₹52.62 | 496,641 |
| 2026-08-06 | ₹53.69 | ₹53.78 | ₹52.13 | ₹52.28 | 1,345,922 |
| 2026-08-05 | ₹54.49 | ₹54.78 | ₹53.20 | ₹53.39 | 762,224 |
| 2026-08-04 | ₹54.36 | ₹55.00 | ₹53.51 | ₹54.07 | 663,181 |
| 2026-08-03 | ₹54.33 | ₹55.70 | ₹53.90 | ₹54.36 | 1,111,172 |
| 2026-07-31 | ₹54.83 | ₹55.54 | ₹53.30 | ₹53.88 | 1,344,649 |
| 2026-07-30 | ₹56.96 | ₹58.27 | ₹54.95 | ₹55.30 | 2,256,912 |
| 2026-07-29 | ₹56.42 | ₹60.29 | ₹56.11 | ₹56.32 | 12,640,005 |
| 2026-07-28 | ₹58.25 | ₹58.25 | ₹55.15 | ₹55.75 | 1,027,010 |
| 2026-07-27 | ₹55.01 | ₹56.20 | ₹54.50 | ₹55.61 | 970,285 |
| 2026-07-24 | ₹55.50 | ₹56.34 | ₹53.54 | ₹54.46 | 1,114,446 |
| 2026-07-23 | ₹56.20 | ₹57.67 | ₹55.16 | ₹55.74 | 1,943,590 |
| 2026-07-22 | ₹54.70 | ₹58.12 | ₹54.70 | ₹55.79 | 6,983,609 |
| 2026-07-21 | ₹51.29 | ₹55.89 | ₹50.80 | ₹54.40 | 13,629,464 |
| 2026-07-20 | ₹47.00 | ₹51.90 | ₹46.50 | ₹50.73 | 2,620,570 |
| 2026-07-17 | ₹46.70 | ₹47.20 | ₹46.32 | ₹46.90 | 304,790 |
| 2026-07-16 | ₹46.72 | ₹47.26 | ₹46.47 | ₹46.84 | 214,455 |
| 2026-07-15 | ₹47.29 | ₹47.45 | ₹46.13 | ₹46.70 | 270,356 |
| 2026-07-14 | ₹49.01 | ₹49.49 | ₹46.85 | ₹47.02 | 694,041 |
| 2026-07-13 | ₹47.01 | ₹49.50 | ₹46.56 | ₹48.80 | 999,700 |
| 2026-07-10 | ₹47.09 | ₹47.60 | ₹46.88 | ₹47.04 | 266,636 |
| 2026-07-09 | ₹46.10 | ₹46.90 | ₹45.96 | ₹46.39 | 351,864 |
| 2026-07-08 | ₹47.17 | ₹47.28 | ₹45.66 | ₹45.98 | 287,761 |
| 2026-07-07 | ₹47.50 | ₹48.01 | ₹46.88 | ₹47.64 | 292,895 |
| 2026-07-06 | ₹47.64 | ₹48.04 | ₹46.97 | ₹47.19 | 276,626 |
| 2026-07-03 | ₹48.00 | ₹48.25 | ₹47.00 | ₹47.64 | 548,473 |
| 2026-07-02 | ₹47.50 | ₹48.10 | ₹47.20 | ₹47.46 | 425,729 |
| 2026-07-01 | ₹48.28 | ₹49.08 | ₹47.00 | ₹47.33 | 1,078,699 |
| 2026-06-30 | ₹48.30 | ₹49.90 | ₹48.30 | ₹48.70 | 253,586 |
| 2026-06-29 | ₹49.36 | ₹49.56 | ₹48.02 | ₹48.26 | 278,212 |
| 2026-06-25 | ₹50.91 | ₹50.91 | ₹48.85 | ₹49.36 | 402,618 |
| 2026-06-24 | ₹49.65 | ₹50.94 | ₹49.26 | ₹50.52 | 340,506 |
| 2026-06-23 | ₹51.11 | ₹51.35 | ₹49.32 | ₹49.60 | 406,417 |
| 2026-06-22 | ₹50.55 | ₹51.85 | ₹49.96 | ₹50.75 | 661,051 |
| 2026-06-19 | ₹50.00 | ₹50.83 | ₹49.61 | ₹50.29 | 382,418 |
| 2026-06-18 | ₹50.81 | ₹51.36 | ₹49.90 | ₹50.22 | 512,218 |
| 2026-06-17 | ₹52.20 | ₹53.50 | ₹50.25 | ₹50.53 | 1,155,716 |
| 2026-06-16 | ₹49.65 | ₹52.20 | ₹49.30 | ₹51.94 | 1,673,662 |
| 2026-06-15 | ₹48.80 | ₹51.14 | ₹48.49 | ₹49.61 | 1,500,639 |
| 2026-06-12 | ₹47.00 | ₹48.20 | ₹46.66 | ₹47.87 | 412,783 |
| 2026-06-11 | ₹46.88 | ₹47.00 | ₹45.95 | ₹46.11 | 267,619 |
| 2026-06-10 | ₹48.00 | ₹48.40 | ₹46.50 | ₹46.64 | 445,589 |
| 2026-06-09 | ₹47.94 | ₹48.34 | ₹47.10 | ₹47.98 | 274,124 |
| 2026-06-08 | ₹48.50 | ₹48.50 | ₹47.12 | ₹47.23 | 308,407 |
| 2026-06-05 | ₹49.00 | ₹49.49 | ₹48.51 | ₹48.77 | 292,051 |
| 2026-06-04 | ₹48.31 | ₹49.25 | ₹48.25 | ₹48.75 | 273,103 |
| 2026-06-03 | ₹47.40 | ₹49.55 | ₹47.16 | ₹48.76 | 626,133 |
| 2026-06-02 | ₹47.78 | ₹48.12 | ₹46.64 | ₹47.31 | 540,187 |
| 2026-06-01 | ₹48.79 | ₹49.86 | ₹47.65 | ₹47.78 | 620,423 |
| 2026-05-29 | ₹51.00 | ₹51.04 | ₹48.60 | ₹48.78 | 652,541 |
| 2026-05-27 | ₹52.00 | ₹52.00 | ₹49.85 | ₹50.08 | 585,251 |
| 2026-05-26 | ₹51.20 | ₹52.20 | ₹50.40 | ₹51.63 | 489,861 |
| 2026-05-25 | ₹51.00 | ₹51.75 | ₹50.50 | ₹51.08 | 612,614 |
| 2026-05-22 | ₹49.12 | ₹51.95 | ₹49.12 | ₹50.39 | 1,793,082 |
| 2026-05-21 | ₹49.01 | ₹50.56 | ₹48.61 | ₹48.87 | 874,514 |
| 2026-05-20 | ₹49.50 | ₹50.21 | ₹48.80 | ₹48.98 | 608,298 |
| 2026-05-19 | ₹50.00 | ₹51.39 | ₹49.65 | ₹49.95 | 746,979 |
| 2026-05-18 | ₹51.14 | ₹51.60 | ₹49.06 | ₹49.33 | 861,226 |
| 2026-05-15 | ₹50.56 | ₹54.10 | ₹50.20 | ₹52.07 | 1,933,295 |
| 2026-05-14 | ₹55.18 | ₹56.50 | ₹51.43 | ₹52.40 | 2,230,266 |
| 2026-05-13 | ₹52.00 | ₹55.06 | ₹51.74 | ₹54.03 | 779,675 |
| 2026-05-12 | ₹56.25 | ₹56.72 | ₹53.03 | ₹53.41 | 626,452 |
| 2026-05-11 | ₹58.50 | ₹58.70 | ₹56.05 | ₹56.39 | 798,515 |
| 2026-05-08 | ₹60.15 | ₹60.15 | ₹58.25 | ₹58.50 | 792,521 |
| 2026-05-07 | ₹59.40 | ₹61.50 | ₹58.26 | ₹59.90 | 2,137,654 |
| 2026-05-06 | ₹59.70 | ₹61.50 | ₹58.10 | ₹58.58 | 8,146,815 |
| 2026-05-05 | ₹53.60 | ₹59.20 | ₹53.50 | ₹57.21 | 29,699,508 |
| 2026-05-04 | ₹48.94 | ₹52.46 | ₹48.94 | ₹52.01 | 911,923 |
| 2026-04-30 | ₹50.00 | ₹50.25 | ₹48.20 | ₹48.93 | 721,074 |
| 2026-04-29 | ₹52.40 | ₹53.14 | ₹49.69 | ₹49.98 | 1,081,261 |
| 2026-04-28 | ₹53.38 | ₹53.38 | ₹52.00 | ₹52.25 | 368,369 |
| 2026-04-27 | ₹52.60 | ₹53.40 | ₹52.50 | ₹52.98 | 436,140 |
| 2026-04-24 | ₹53.30 | ₹53.63 | ₹52.30 | ₹52.51 | 367,798 |
| 2026-04-23 | ₹53.60 | ₹54.72 | ₹53.26 | ₹53.45 | 456,243 |
| 2026-04-22 | ₹55.68 | ₹55.79 | ₹53.59 | ₹53.92 | 844,874 |
| 2026-04-21 | ₹52.85 | ₹57.50 | ₹52.49 | ₹55.49 | 2,605,244 |
| 2026-04-20 | ₹53.70 | ₹54.10 | ₹52.24 | ₹52.48 | 411,525 |
| 2026-04-17 | ₹53.19 | ₹53.90 | ₹52.81 | ₹53.58 | 570,991 |
| 2026-04-16 | ₹51.00 | ₹54.99 | ₹51.00 | ₹52.80 | 2,346,666 |
| 2026-04-15 | ₹49.15 | ₹50.75 | ₹49.15 | ₹50.46 | 692,711 |
| 2026-04-13 | ₹48.64 | ₹50.48 | ₹47.50 | ₹48.33 | 567,265 |
| 2026-04-10 | ₹48.31 | ₹50.50 | ₹48.31 | ₹49.64 | 469,476 |
| 2026-04-09 | ₹49.60 | ₹50.81 | ₹48.10 | ₹48.48 | 735,823 |
| 2026-04-08 | ₹49.20 | ₹49.95 | ₹48.75 | ₹49.42 | 699,016 |
| 2026-04-07 | ₹46.50 | ₹48.95 | ₹45.36 | ₹47.99 | 719,935 |
| 2026-04-06 | ₹44.94 | ₹47.31 | ₹43.86 | ₹46.50 | 898,900 |
| 2026-04-02 | ₹40.64 | ₹45.40 | ₹40.05 | ₹44.94 | 1,244,558 |
| 2026-04-01 | ₹37.90 | ₹42.90 | ₹37.89 | ₹42.31 | 1,622,114 |
| 2026-03-30 | ₹39.15 | ₹39.15 | ₹36.50 | ₹36.74 | 1,287,629 |
| 2026-03-27 | ₹41.56 | ₹41.80 | ₹39.05 | ₹39.40 | 1,698,683 |
| 2026-03-25 | ₹42.45 | ₹43.90 | ₹41.35 | ₹41.73 | 1,201,899 |
| 2026-03-24 | ₹41.55 | ₹43.00 | ₹41.06 | ₹42.21 | 775,292 |
| 2026-03-23 | ₹41.85 | ₹42.10 | ₹40.05 | ₹40.37 | 1,458,900 |
| 2026-03-20 | ₹42.95 | ₹44.39 | ₹42.20 | ₹42.62 | 845,071 |
| 2026-03-19 | ₹44.00 | ₹44.00 | ₹42.20 | ₹42.58 | 705,714 |
| 2026-03-18 | ₹41.96 | ₹45.27 | ₹41.82 | ₹44.93 | 1,344,249 |
| 2026-03-17 | ₹41.85 | ₹42.41 | ₹41.31 | ₹41.54 | 588,406 |
| 2026-03-16 | ₹43.34 | ₹43.57 | ₹41.25 | ₹41.85 | 1,046,834 |
| 2026-03-13 | ₹45.02 | ₹45.02 | ₹43.05 | ₹43.34 | 665,232 |
| 2026-03-12 | ₹44.59 | ₹46.26 | ₹43.47 | ₹45.17 | 1,685,592 |
| 2026-03-11 | ₹45.69 | ₹46.70 | ₹44.62 | ₹44.81 | 791,717 |
| 2026-03-10 | ₹45.00 | ₹45.90 | ₹44.42 | ₹45.71 | 1,105,216 |
| 2026-03-09 | ₹48.00 | ₹48.00 | ₹43.45 | ₹43.81 | 1,312,182 |
| 2026-03-06 | ₹48.21 | ₹49.55 | ₹48.00 | ₹48.07 | 411,925 |
| 2026-03-05 | ₹49.75 | ₹49.99 | ₹47.88 | ₹48.21 | 983,140 |
| 2026-03-04 | ₹50.01 | ₹50.01 | ₹48.60 | ₹49.01 | 986,653 |
| 2026-03-02 | ₹49.31 | ₹51.14 | ₹49.30 | ₹50.36 | 507,381 |
| 2026-02-27 | ₹53.35 | ₹53.35 | ₹52.50 | ₹52.74 | 213,189 |
| 2026-02-26 | ₹52.88 | ₹53.60 | ₹52.30 | ₹53.27 | 529,402 |
| 2026-02-25 | ₹51.38 | ₹53.10 | ₹51.09 | ₹52.40 | 661,660 |
| 2026-02-24 | ₹51.00 | ₹51.44 | ₹50.55 | ₹51.09 | 330,026 |
| 2026-02-23 | ₹52.00 | ₹53.20 | ₹51.03 | ₹51.27 | 395,378 |
| 2026-02-20 | ₹51.95 | ₹52.65 | ₹51.53 | ₹51.94 | 365,832 |
| 2026-02-19 | ₹53.13 | ₹53.74 | ₹51.60 | ₹51.95 | 553,569 |
| 2026-02-18 | ₹54.18 | ₹54.30 | ₹52.99 | ₹53.13 | 372,818 |
| 2026-02-17 | ₹53.54 | ₹54.49 | ₹53.30 | ₹53.78 | 397,781 |
| 2026-02-16 | ₹54.24 | ₹54.63 | ₹53.33 | ₹53.52 | 443,731 |
| 2026-02-13 | ₹55.76 | ₹55.76 | ₹54.07 | ₹54.24 | 376,384 |
| 2026-02-12 | ₹56.20 | ₹56.49 | ₹55.12 | ₹55.82 | 439,162 |
| 2026-02-11 | ₹57.50 | ₹58.00 | ₹55.10 | ₹56.17 | 683,398 |
| 2026-02-10 | ₹55.80 | ₹57.30 | ₹55.47 | ₹56.91 | 654,991 |
| 2026-02-09 | ₹54.00 | ₹57.29 | ₹53.71 | ₹55.56 | 1,453,972 |
| 2026-02-06 | ₹54.86 | ₹54.99 | ₹53.15 | ₹53.39 | 476,996 |
| 2026-02-05 | ₹56.14 | ₹56.60 | ₹54.50 | ₹54.86 | 439,450 |
| 2026-02-04 | ₹57.18 | ₹57.51 | ₹56.11 | ₹56.47 | 545,716 |
| 2026-02-03 | ₹58.76 | ₹58.76 | ₹55.62 | ₹57.18 | 1,319,384 |
| 2026-02-02 | ₹55.79 | ₹56.05 | ₹52.17 | ₹52.76 | 807,093 |
| 2026-02-01 | ₹58.00 | ₹58.10 | ₹54.77 | ₹55.55 | 1,073,457 |
| 2026-01-30 | ₹59.25 | ₹60.75 | ₹58.40 | ₹60.12 | 482,226 |
| 2026-01-29 | ₹57.77 | ₹60.30 | ₹57.11 | ₹59.59 | 531,956 |
| 2026-01-28 | ₹56.20 | ₹58.49 | ₹55.90 | ₹57.77 | 440,264 |
| 2026-01-27 | ₹55.75 | ₹56.50 | ₹55.02 | ₹55.81 | 357,165 |
| 2026-01-23 | ₹57.60 | ₹58.29 | ₹55.30 | ₹55.75 | 442,257 |
| 2026-01-22 | ₹56.50 | ₹57.72 | ₹56.30 | ₹57.33 | 341,246 |
| 2026-01-21 | ₹56.27 | ₹57.52 | ₹55.21 | ₹56.50 | 692,887 |
| 2026-01-20 | ₹59.46 | ₹59.94 | ₹56.03 | ₹56.39 | 816,328 |
| 2026-01-19 | ₹60.50 | ₹60.74 | ₹59.23 | ₹59.46 | 275,120 |
| 2026-01-16 | ₹60.65 | ₹61.22 | ₹60.10 | ₹60.56 | 226,790 |
| 2026-01-14 | ₹61.64 | ₹61.98 | ₹60.89 | ₹61.20 | 283,775 |
| 2026-01-13 | ₹60.70 | ₹62.15 | ₹60.31 | ₹61.18 | 384,883 |
| 2026-01-12 | ₹59.95 | ₹60.54 | ₹58.72 | ₹60.09 | 571,307 |
| 2026-01-09 | ₹60.93 | ₹62.20 | ₹59.95 | ₹60.10 | 412,995 |
| 2026-01-08 | ₹62.80 | ₹63.20 | ₹61.00 | ₹61.34 | 351,113 |
| 2026-01-07 | ₹63.39 | ₹63.58 | ₹62.41 | ₹62.93 | 345,932 |
| 2026-01-06 | ₹63.94 | ₹64.05 | ₹62.11 | ₹62.94 | 240,993 |
| 2026-01-05 | ₹64.73 | ₹65.00 | ₹63.30 | ₹63.63 | 244,776 |
| 2026-01-02 | ₹64.22 | ₹65.61 | ₹62.15 | ₹64.73 | 359,148 |
| 2026-01-01 | ₹64.45 | ₹64.58 | ₹63.50 | ₹63.72 | 255,659 |
Meghmani Organics Share Price Performance Analysis (Aug 2021 - Oct 2026)
MOL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-13.95%
₹63.72 → ₹54.83
Year to Date
Price Volatility
11.81%
Low Volatility
Year to Date
Average Daily Volume
1,361,529
Year to Date Average
NSE Exchange
Meghmani Organics Share Price History – Frequently Asked Questions
Common questions about MOL historical data and records. For live price, key ratios and fundamentals, see Meghmani Organics share price today.
What is the all-time high share price of Meghmani Organics (MOL)?
The all-time high share price of Meghmani Organics was ₹152.5 recorded on May 04, 2022 on the NSE exchange.
What is the all-time low share price of Meghmani Organics (MOL)?
The all-time low share price of Meghmani Organics was ₹36.5 recorded on March 30, 2026 on the NSE exchange.
How can I download MOL historical share price data?
You can download Meghmani Organics 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 MOL shares?
The highest trading volume day for Meghmani Organics was 29,699,508 shares traded on May 05, 2026 on the NSE exchange, with share price at ₹57.21.