Price Data Selection & Download
Mega Nirman & Industries Share Price All Time Records & Statistics (Aug 2016 - Jul 2026)
1686 daily OHLCV records on BSE from Aug. 2016 to July 2026.
Share Price All Time High
₹132.05
January 11, 2017
BSE Exchange
Share Price All Time Low
₹6.00
April 27, 2021
BSE Exchange
Highest Volume Trading Day
914,031
March 17, 2017 • ₹78.50
BSE Exchange
Share Price History Data (Aug 2016 - Jul 2026)
MNIL daily open, high, low, close and volume (OHLCV) on BSE — 136 records.
Total Records
136
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹28.90 | ₹29.99 | ₹27.25 | ₹29.78 | 2,563 |
| 2026-07-23 | ₹32.95 | ₹32.95 | ₹28.30 | ₹28.90 | 5,340 |
| 2026-07-22 | ₹30.89 | ₹30.89 | ₹30.89 | ₹30.89 | 151 |
| 2026-07-21 | ₹31.80 | ₹31.80 | ₹31.20 | ₹31.40 | 64 |
| 2026-07-20 | ₹31.17 | ₹31.99 | ₹27.15 | ₹29.77 | 14,818 |
| 2026-07-17 | ₹31.01 | ₹32.48 | ₹28.02 | ₹31.02 | 3,728 |
| 2026-07-16 | ₹33.28 | ₹33.28 | ₹31.55 | ₹32.36 | 1,138 |
| 2026-07-15 | ₹36.80 | ₹36.80 | ₹31.23 | ₹33.28 | 1,210 |
| 2026-07-14 | ₹31.85 | ₹34.00 | ₹30.10 | ₹32.40 | 3,144 |
| 2026-07-13 | ₹32.89 | ₹32.89 | ₹31.50 | ₹32.12 | 66 |
| 2026-07-10 | ₹33.62 | ₹33.72 | ₹31.56 | ₹33.03 | 2,469 |
| 2026-07-09 | ₹34.00 | ₹34.00 | ₹32.00 | ₹33.38 | 975 |
| 2026-07-08 | ₹33.10 | ₹34.95 | ₹30.22 | ₹32.48 | 2,376 |
| 2026-07-07 | ₹33.92 | ₹33.92 | ₹33.10 | ₹33.10 | 859 |
| 2026-07-06 | ₹35.00 | ₹35.00 | ₹32.00 | ₹34.52 | 4,163 |
| 2026-07-03 | ₹34.37 | ₹35.50 | ₹33.70 | ₹35.28 | 3,629 |
| 2026-07-02 | ₹36.00 | ₹37.00 | ₹32.00 | ₹33.70 | 11,225 |
| 2026-07-01 | ₹32.55 | ₹37.80 | ₹32.55 | ₹34.94 | 8,409 |
| 2026-06-30 | ₹35.00 | ₹35.00 | ₹31.40 | ₹35.00 | 821 |
| 2026-06-29 | ₹35.64 | ₹35.64 | ₹32.36 | ₹33.95 | 590 |
| 2026-06-25 | ₹36.00 | ₹36.89 | ₹32.80 | ₹34.94 | 1,177 |
| 2026-06-24 | ₹38.90 | ₹38.90 | ₹33.80 | ₹35.01 | 8,508 |
| 2026-06-23 | ₹36.00 | ₹38.50 | ₹36.00 | ₹36.13 | 5,336 |
| 2026-06-22 | ₹37.29 | ₹38.44 | ₹35.56 | ₹36.99 | 3,391 |
| 2026-06-19 | ₹38.00 | ₹38.40 | ₹35.51 | ₹36.97 | 9,388 |
| 2026-06-18 | ₹40.89 | ₹40.89 | ₹38.50 | ₹39.46 | 446 |
| 2026-06-17 | ₹42.50 | ₹42.50 | ₹38.00 | ₹38.93 | 4,143 |
| 2026-06-16 | ₹42.55 | ₹42.80 | ₹38.56 | ₹41.88 | 2,774 |
| 2026-06-15 | ₹41.34 | ₹41.55 | ₹38.80 | ₹40.60 | 2,877 |
| 2026-06-12 | ₹49.75 | ₹49.75 | ₹40.63 | ₹41.33 | 4,089 |
| 2026-06-11 | ₹45.39 | ₹45.39 | ₹44.41 | ₹44.99 | 34 |
| 2026-06-10 | ₹52.90 | ₹52.90 | ₹42.41 | ₹43.48 | 1,499 |
| 2026-06-09 | ₹54.00 | ₹54.00 | ₹43.00 | ₹45.28 | 12,057 |
| 2026-06-08 | ₹42.90 | ₹48.00 | ₹41.11 | ₹47.02 | 10,969 |
| 2026-06-05 | ₹53.00 | ₹53.00 | ₹41.00 | ₹45.85 | 9,436 |
| 2026-06-04 | ₹42.95 | ₹44.80 | ₹38.50 | ₹44.59 | 8,936 |
| 2026-06-03 | ₹38.06 | ₹44.48 | ₹38.06 | ₹42.49 | 21,161 |
| 2026-06-02 | ₹40.83 | ₹40.83 | ₹40.49 | ₹40.49 | 81 |
| 2026-06-01 | ₹39.50 | ₹41.35 | ₹38.00 | ₹39.65 | 3,787 |
| 2026-05-29 | ₹41.50 | ₹41.50 | ₹38.00 | ₹38.11 | 1,146 |
| 2026-05-27 | ₹41.50 | ₹41.50 | ₹38.40 | ₹39.99 | 3,444 |
| 2026-05-26 | ₹43.49 | ₹43.49 | ₹37.43 | ₹38.76 | 2,637 |
| 2026-05-25 | ₹39.80 | ₹41.98 | ₹39.69 | ₹39.79 | 935 |
| 2026-05-22 | ₹41.20 | ₹43.50 | ₹39.63 | ₹40.00 | 1,942 |
| 2026-05-21 | ₹40.50 | ₹41.00 | ₹37.71 | ₹39.63 | 8,348 |
| 2026-05-20 | ₹41.50 | ₹41.50 | ₹36.60 | ₹39.90 | 13,442 |
| 2026-05-19 | ₹40.00 | ₹40.63 | ₹36.00 | ₹40.58 | 1,200 |
| 2026-05-18 | ₹40.00 | ₹40.00 | ₹36.20 | ₹39.56 | 4,531 |
| 2026-05-15 | ₹39.50 | ₹39.50 | ₹36.50 | ₹38.95 | 5,699 |
| 2026-05-14 | ₹39.00 | ₹39.00 | ₹37.49 | ₹37.52 | 175 |
| 2026-05-13 | ₹36.50 | ₹38.22 | ₹35.00 | ₹36.79 | 975 |
| 2026-05-12 | ₹39.00 | ₹39.00 | ₹35.15 | ₹36.50 | 4,079 |
| 2026-05-11 | ₹41.99 | ₹41.99 | ₹37.83 | ₹37.83 | 10,374 |
| 2026-05-08 | ₹46.15 | ₹46.15 | ₹40.50 | ₹42.03 | 22,558 |
| 2026-05-07 | ₹47.98 | ₹47.98 | ₹42.99 | ₹44.99 | 17,093 |
| 2026-05-06 | ₹45.49 | ₹45.49 | ₹43.00 | ₹44.97 | 4,483 |
| 2026-05-05 | ₹41.80 | ₹46.80 | ₹41.37 | ₹45.25 | 6,125 |
| 2026-05-04 | ₹41.20 | ₹44.50 | ₹39.58 | ₹44.35 | 11,668 |
| 2026-04-30 | ₹40.73 | ₹43.98 | ₹38.06 | ₹43.97 | 7,829 |
| 2026-04-29 | ₹43.70 | ₹44.00 | ₹39.60 | ₹42.13 | 3,725 |
| 2026-04-28 | ₹46.49 | ₹46.49 | ₹42.00 | ₹44.00 | 1,232 |
| 2026-04-27 | ₹41.10 | ₹43.91 | ₹39.70 | ₹43.08 | 8,357 |
| 2026-04-24 | ₹43.40 | ₹43.40 | ₹40.70 | ₹40.77 | 1,031 |
| 2026-04-23 | ₹42.00 | ₹44.00 | ₹41.79 | ₹43.40 | 821 |
| 2026-04-22 | ₹40.17 | ₹43.99 | ₹40.17 | ₹42.00 | 980 |
| 2026-04-21 | ₹42.90 | ₹42.90 | ₹39.78 | ₹40.99 | 9,133 |
| 2026-04-20 | ₹40.52 | ₹42.90 | ₹39.69 | ₹39.86 | 1,295 |
| 2026-04-17 | ₹41.69 | ₹42.93 | ₹40.12 | ₹40.52 | 965 |
| 2026-04-16 | ₹43.88 | ₹43.88 | ₹37.30 | ₹41.69 | 3,471 |
| 2026-04-15 | ₹44.95 | ₹44.95 | ₹40.55 | ₹41.29 | 2,894 |
| 2026-04-13 | ₹47.99 | ₹47.99 | ₹40.03 | ₹43.20 | 3,128 |
| 2026-04-10 | ₹44.50 | ₹44.96 | ₹39.00 | ₹43.80 | 7,811 |
| 2026-04-09 | ₹41.00 | ₹41.00 | ₹40.89 | ₹40.89 | 1,035 |
| 2026-04-08 | ₹36.30 | ₹41.99 | ₹35.00 | ₹40.23 | 1,062 |
| 2026-04-07 | ₹38.80 | ₹38.80 | ₹38.79 | ₹38.79 | 353 |
| 2026-04-06 | ₹40.00 | ₹40.83 | ₹38.80 | ₹40.83 | 612 |
| 2026-04-02 | ₹41.50 | ₹41.50 | ₹39.54 | ₹40.84 | 222 |
| 2026-04-01 | ₹39.91 | ₹41.73 | ₹39.91 | ₹41.62 | 800 |
| 2026-03-30 | ₹41.50 | ₹41.50 | ₹39.01 | ₹39.91 | 20 |
| 2026-03-27 | ₹41.18 | ₹41.18 | ₹39.79 | ₹40.99 | 101 |
| 2026-03-25 | ₹39.97 | ₹41.48 | ₹38.17 | ₹39.79 | 1,385 |
| 2026-03-24 | ₹38.19 | ₹41.65 | ₹38.19 | ₹40.17 | 1,291 |
| 2026-03-23 | ₹40.19 | ₹40.19 | ₹38.19 | ₹39.70 | 169 |
| 2026-03-20 | ₹42.00 | ₹42.00 | ₹38.13 | ₹40.19 | 184 |
| 2026-03-19 | ₹39.00 | ₹40.74 | ₹38.90 | ₹40.13 | 14 |
| 2026-03-18 | ₹41.00 | ₹42.90 | ₹39.00 | ₹40.94 | 1,070 |
| 2026-03-17 | ₹43.29 | ₹43.29 | ₹41.00 | ₹41.00 | 43 |
| 2026-03-16 | ₹41.64 | ₹44.60 | ₹40.37 | ₹43.08 | 316 |
| 2026-03-13 | ₹42.50 | ₹42.50 | ₹42.49 | ₹42.49 | 12 |
| 2026-03-12 | ₹42.50 | ₹42.50 | ₹42.50 | ₹42.50 | 5 |
| 2026-03-11 | ₹40.31 | ₹43.00 | ₹40.31 | ₹41.17 | 2,011 |
| 2026-03-10 | ₹41.15 | ₹41.17 | ₹40.31 | ₹41.13 | 551 |
| 2026-03-09 | ₹41.17 | ₹41.17 | ₹39.91 | ₹41.17 | 142 |
| 2026-03-06 | ₹42.28 | ₹42.28 | ₹40.17 | ₹42.01 | 32 |
| 2026-03-05 | ₹41.16 | ₹43.00 | ₹39.11 | ₹42.28 | 1,579 |
| 2026-03-04 | ₹39.57 | ₹41.50 | ₹37.60 | ₹41.16 | 3,321 |
| 2026-03-02 | ₹39.87 | ₹41.80 | ₹37.88 | ₹39.57 | 849 |
| 2026-02-27 | ₹40.50 | ₹41.00 | ₹38.00 | ₹39.87 | 894 |
| 2026-02-26 | ₹44.00 | ₹44.00 | ₹39.89 | ₹40.00 | 158 |
| 2026-02-25 | ₹42.20 | ₹42.50 | ₹41.98 | ₹41.98 | 18 |
| 2026-02-24 | ₹43.00 | ₹43.00 | ₹38.95 | ₹41.87 | 179 |
| 2026-02-23 | ₹39.96 | ₹42.79 | ₹39.00 | ₹41.00 | 1,393 |
| 2026-02-20 | ₹37.82 | ₹41.75 | ₹37.82 | ₹40.78 | 20,548 |
| 2026-02-19 | ₹39.81 | ₹39.81 | ₹39.81 | ₹39.81 | 12,079 |
| 2026-02-18 | ₹46.30 | ₹46.30 | ₹41.90 | ₹41.90 | 16,318 |
| 2026-02-17 | ₹44.10 | ₹44.17 | ₹44.10 | ₹44.10 | 376 |
| 2026-02-16 | ₹38.30 | ₹42.30 | ₹38.30 | ₹42.07 | 3,013 |
| 2026-02-13 | ₹40.31 | ₹40.31 | ₹40.31 | ₹40.31 | 7 |
| 2026-02-12 | ₹40.33 | ₹41.13 | ₹40.33 | ₹41.13 | 597 |
| 2026-02-11 | ₹41.50 | ₹41.50 | ₹40.33 | ₹40.33 | 19 |
| 2026-02-10 | ₹40.34 | ₹41.15 | ₹40.34 | ₹41.15 | 1,614 |
| 2026-02-09 | ₹41.16 | ₹41.16 | ₹40.34 | ₹41.16 | 739 |
| 2026-02-06 | ₹41.16 | ₹41.16 | ₹41.16 | ₹41.16 | 587 |
| 2026-02-05 | ₹42.00 | ₹42.00 | ₹42.00 | ₹42.00 | 120 |
| 2026-02-04 | ₹42.00 | ₹42.00 | ₹42.00 | ₹42.00 | 11 |
| 2026-02-02 | ₹40.46 | ₹42.00 | ₹40.46 | ₹42.00 | 2,235 |
| 2026-01-30 | ₹41.28 | ₹41.28 | ₹41.28 | ₹41.28 | 2 |
| 2026-01-29 | ₹42.12 | ₹42.12 | ₹42.12 | ₹42.12 | 601 |
| 2026-01-28 | ₹42.98 | ₹42.98 | ₹42.97 | ₹42.97 | 102 |
| 2026-01-27 | ₹43.00 | ₹43.00 | ₹42.98 | ₹42.98 | 1,160 |
| 2026-01-23 | ₹40.67 | ₹42.25 | ₹40.67 | ₹42.25 | 4,710 |
| 2026-01-22 | ₹39.96 | ₹41.58 | ₹39.96 | ₹41.50 | 6,350 |
| 2026-01-21 | ₹40.77 | ₹40.77 | ₹40.77 | ₹40.77 | 11 |
| 2026-01-20 | ₹43.00 | ₹43.26 | ₹41.60 | ₹41.60 | 5,004 |
| 2026-01-19 | ₹41.59 | ₹42.42 | ₹41.59 | ₹42.42 | 15,847 |
| 2026-01-16 | ₹42.43 | ₹42.43 | ₹41.59 | ₹41.59 | 16,307 |
| 2026-01-14 | ₹42.43 | ₹42.43 | ₹42.43 | ₹42.43 | 10,667 |
| 2026-01-13 | ₹43.29 | ₹43.29 | ₹43.29 | ₹43.29 | 2 |
| 2026-01-12 | ₹44.85 | ₹44.85 | ₹44.17 | ₹44.17 | 9 |
| 2026-01-09 | ₹44.18 | ₹45.07 | ₹44.18 | ₹45.07 | 9,313 |
| 2026-01-08 | ₹45.08 | ₹45.08 | ₹45.08 | ₹45.08 | 106 |
| 2026-01-07 | ₹46.00 | ₹46.00 | ₹46.00 | ₹46.00 | 1,507 |
| 2026-01-06 | ₹47.65 | ₹47.65 | ₹46.93 | ₹46.93 | 166 |
| 2026-01-05 | ₹50.39 | ₹50.39 | ₹47.88 | ₹47.88 | 10,286 |
| 2026-01-02 | ₹50.45 | ₹50.45 | ₹49.40 | ₹50.39 | 10,241 |
| 2026-01-01 | ₹46.00 | ₹48.29 | ₹46.00 | ₹48.28 | 11,117 |
Mega Nirman & Industries Share Price Performance Analysis (Aug 2016 - Jul 2026)
MNIL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-38.32%
₹48.28 → ₹29.78
Year to Date
Price Volatility
10.02%
Low Volatility
Year to Date
Average Daily Volume
3,919
Year to Date Average
BSE Exchange
Mega Nirman & Industries Share Price History – Frequently Asked Questions
Common questions about MNIL historical data and records. For live price, key ratios and fundamentals, see Mega Nirman & Industries share price chart.
What is the all-time high share price of Mega Nirman & Industries (MNIL)?
The all-time high share price of Mega Nirman & Industries was ₹132.05 recorded on January 11, 2017 on the BSE exchange.
What is the all-time low share price of Mega Nirman & Industries (MNIL)?
The all-time low share price of Mega Nirman & Industries was ₹6.0 recorded on April 27, 2021 on the BSE exchange.
How can I download MNIL historical share price data?
You can download Mega Nirman & 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 MNIL shares?
The highest trading volume day for Mega Nirman & Industries was 914,031 shares traded on March 17, 2017 on the BSE exchange, with share price at ₹78.5.