Price Data Selection & Download
Meghna Infracon Infrastructure Share Price All Time Records & Statistics (Sep 2014 - May 2026)
1335 daily OHLCV records on BSE from Sept. 2014 to May 2026. For live price, key ratios and fundamentals, see Meghna Infracon Infrastructure share price today.
Share Price All Time High
₹802.00
May 27, 2026
BSE Exchange
Share Price All Time Low
₹2.30
February 05, 2015
BSE Exchange
Highest Volume Trading Day
2,156,920
January 27, 2016 • ₹4.45
BSE Exchange
Share Price History Data (Sep 2014 - May 2026)
MIIL daily open, high, low, close and volume (OHLCV) on BSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹791.00 | ₹802.00 | ₹785.95 | ₹794.05 | 121,157 |
| 2026-05-26 | ₹780.00 | ₹800.00 | ₹774.00 | ₹789.75 | 385,024 |
| 2026-05-25 | ₹768.75 | ₹784.35 | ₹766.95 | ₹779.90 | 173,204 |
| 2026-05-22 | ₹760.00 | ₹769.00 | ₹758.00 | ₹766.95 | 163,441 |
| 2026-05-21 | ₹749.90 | ₹760.00 | ₹745.00 | ₹758.10 | 161,706 |
| 2026-05-20 | ₹736.00 | ₹750.00 | ₹736.00 | ₹746.65 | 146,959 |
| 2026-05-19 | ₹749.90 | ₹749.90 | ₹729.80 | ₹736.00 | 94,352 |
| 2026-05-18 | ₹718.85 | ₹734.95 | ₹710.00 | ₹730.15 | 75,637 |
| 2026-05-15 | ₹725.00 | ₹727.90 | ₹716.05 | ₹718.85 | 66,698 |
| 2026-05-14 | ₹734.90 | ₹734.90 | ₹715.00 | ₹717.80 | 70,472 |
| 2026-05-13 | ₹740.00 | ₹740.00 | ₹716.05 | ₹717.70 | 62,190 |
| 2026-05-12 | ₹740.00 | ₹740.00 | ₹715.00 | ₹719.65 | 83,882 |
| 2026-05-11 | ₹751.90 | ₹751.90 | ₹727.00 | ₹727.05 | 76,365 |
| 2026-05-08 | ₹740.00 | ₹740.00 | ₹727.00 | ₹728.45 | 84,002 |
| 2026-05-07 | ₹746.00 | ₹760.00 | ₹739.00 | ₹739.25 | 104,420 |
| 2026-05-06 | ₹759.90 | ₹759.95 | ₹747.05 | ₹749.85 | 98,096 |
| 2026-05-05 | ₹765.00 | ₹780.00 | ₹742.70 | ₹754.80 | 74,155 |
| 2026-05-04 | ₹778.80 | ₹778.80 | ₹764.00 | ₹765.85 | 131,633 |
| 2026-04-30 | ₹765.15 | ₹772.00 | ₹762.00 | ₹770.05 | 124,599 |
| 2026-04-29 | ₹755.00 | ₹771.00 | ₹755.00 | ₹764.85 | 192,209 |
| 2026-04-28 | ₹734.90 | ₹755.00 | ₹730.00 | ₹746.85 | 153,618 |
| 2026-04-27 | ₹717.00 | ₹734.80 | ₹711.00 | ₹730.85 | 97,098 |
| 2026-04-24 | ₹712.15 | ₹714.95 | ₹708.00 | ₹708.75 | 51,713 |
| 2026-04-23 | ₹719.00 | ₹719.00 | ₹710.10 | ₹713.10 | 55,540 |
| 2026-04-22 | ₹717.25 | ₹749.00 | ₹701.15 | ₹707.00 | 66,792 |
| 2026-04-21 | ₹617.00 | ₹718.85 | ₹614.00 | ₹707.30 | 82,334 |
| 2026-04-20 | ₹631.85 | ₹631.85 | ₹603.85 | ₹619.25 | 51,582 |
| 2026-04-17 | ₹622.90 | ₹626.90 | ₹610.10 | ₹620.95 | 34,701 |
| 2026-04-16 | ₹623.90 | ₹623.90 | ₹617.00 | ₹618.35 | 57,495 |
| 2026-04-15 | ₹624.00 | ₹629.25 | ₹615.00 | ₹616.35 | 35,474 |
| 2026-04-13 | ₹630.00 | ₹635.40 | ₹592.00 | ₹614.20 | 36,197 |
| 2026-04-10 | ₹635.00 | ₹649.95 | ₹620.10 | ₹636.05 | 29,199 |
| 2026-04-09 | ₹619.00 | ₹655.00 | ₹550.10 | ₹632.95 | 62,922 |
| 2026-04-08 | ₹598.90 | ₹619.00 | ₹593.50 | ₹608.25 | 42,738 |
| 2026-04-07 | ₹542.95 | ₹589.95 | ₹536.05 | ₹570.65 | 66,902 |
| 2026-04-06 | ₹544.90 | ₹544.90 | ₹530.00 | ₹536.30 | 45,542 |
| 2026-04-02 | ₹550.00 | ₹550.00 | ₹525.00 | ₹536.80 | 61,067 |
| 2026-04-01 | ₹540.00 | ₹557.00 | ₹536.00 | ₹544.45 | 39,106 |
| 2026-03-30 | ₹559.05 | ₹570.00 | ₹530.10 | ₹536.40 | 28,628 |
| 2026-03-27 | ₹576.90 | ₹576.90 | ₹543.00 | ₹555.00 | 88,882 |
| 2026-03-25 | ₹554.00 | ₹580.00 | ₹551.00 | ₹572.65 | 54,675 |
| 2026-03-24 | ₹559.80 | ₹562.90 | ₹545.00 | ₹552.05 | 24,018 |
| 2026-03-23 | ₹575.00 | ₹576.95 | ₹542.00 | ₹551.15 | 22,065 |
| 2026-03-20 | ₹515.00 | ₹600.00 | ₹501.50 | ₹579.70 | 100,281 |
| 2026-03-19 | ₹520.05 | ₹520.05 | ₹500.20 | ₹504.50 | 22,066 |
| 2026-03-18 | ₹530.00 | ₹530.00 | ₹500.00 | ₹509.20 | 27,342 |
| 2026-03-17 | ₹530.00 | ₹530.95 | ₹515.00 | ₹517.45 | 31,521 |
| 2026-03-16 | ₹531.90 | ₹576.90 | ₹510.10 | ₹521.60 | 28,348 |
| 2026-03-13 | ₹530.30 | ₹536.90 | ₹518.05 | ₹524.80 | 36,136 |
| 2026-03-12 | ₹546.95 | ₹546.95 | ₹531.25 | ₹535.05 | 25,334 |
| 2026-03-11 | ₹538.00 | ₹558.90 | ₹535.10 | ₹537.50 | 34,552 |
| 2026-03-10 | ₹530.00 | ₹538.80 | ₹523.00 | ₹533.45 | 30,850 |
| 2026-03-09 | ₹524.10 | ₹528.95 | ₹512.50 | ₹520.80 | 19,648 |
| 2026-03-06 | ₹538.70 | ₹544.35 | ₹517.00 | ₹529.60 | 44,091 |
| 2026-03-05 | ₹540.00 | ₹541.95 | ₹520.00 | ₹531.75 | 50,109 |
| 2026-03-04 | ₹560.00 | ₹568.20 | ₹524.25 | ₹534.50 | 63,941 |
| 2026-03-02 | ₹575.90 | ₹575.90 | ₹540.10 | ₹564.35 | 26,606 |
| 2026-02-27 | ₹592.00 | ₹592.00 | ₹575.10 | ₹580.05 | 61,119 |
| 2026-02-26 | ₹593.00 | ₹593.00 | ₹575.10 | ₹587.10 | 50,962 |
| 2026-02-25 | ₹587.00 | ₹599.00 | ₹572.10 | ₹591.65 | 29,056 |
| 2026-02-24 | ₹600.10 | ₹608.85 | ₹580.10 | ₹587.35 | 30,452 |
| 2026-02-23 | ₹611.95 | ₹614.95 | ₹598.00 | ₹601.85 | 28,288 |
| 2026-02-20 | ₹590.10 | ₹624.90 | ₹590.10 | ₹611.95 | 35,723 |
| 2026-02-19 | ₹594.15 | ₹610.00 | ₹585.10 | ₹592.05 | 31,716 |
| 2026-02-18 | ₹562.50 | ₹628.00 | ₹551.05 | ₹604.85 | 48,475 |
| 2026-02-17 | ₹568.50 | ₹571.45 | ₹550.10 | ₹553.80 | 33,957 |
| 2026-02-16 | ₹568.00 | ₹579.90 | ₹550.10 | ₹557.50 | 25,992 |
| 2026-02-13 | ₹569.90 | ₹569.90 | ₹562.00 | ₹563.15 | 39,113 |
| 2026-02-12 | ₹562.00 | ₹569.70 | ₹547.00 | ₹565.55 | 43,719 |
| 2026-02-11 | ₹570.10 | ₹570.80 | ₹560.05 | ₹562.40 | 38,970 |
| 2026-02-10 | ₹569.50 | ₹586.60 | ₹560.00 | ₹563.20 | 34,106 |
| 2026-02-09 | ₹568.00 | ₹568.70 | ₹555.00 | ₹558.95 | 37,366 |
| 2026-02-06 | ₹578.00 | ₹589.15 | ₹560.05 | ₹564.85 | 36,823 |
| 2026-02-05 | ₹565.90 | ₹572.85 | ₹560.05 | ₹563.05 | 32,188 |
| 2026-02-04 | ₹567.00 | ₹573.75 | ₹540.10 | ₹556.95 | 33,626 |
| 2026-02-03 | ₹571.95 | ₹611.50 | ₹563.05 | ₹569.55 | 51,896 |
| 2026-02-02 | ₹572.00 | ₹574.50 | ₹552.95 | ₹566.30 | 49,029 |
| 2026-02-01 | ₹560.30 | ₹576.95 | ₹560.00 | ₹560.75 | 18,354 |
| 2026-01-30 | ₹563.00 | ₹577.00 | ₹560.05 | ₹562.65 | 61,126 |
| 2026-01-29 | ₹586.00 | ₹590.00 | ₹564.00 | ₹571.40 | 32,497 |
| 2026-01-28 | ₹593.90 | ₹593.90 | ₹575.10 | ₹582.65 | 22,453 |
| 2026-01-27 | ₹586.50 | ₹607.00 | ₹570.10 | ₹583.85 | 25,235 |
| 2026-01-23 | ₹584.00 | ₹584.00 | ₹574.70 | ₹580.00 | 31,022 |
| 2026-01-22 | ₹557.00 | ₹628.50 | ₹557.00 | ₹589.55 | 50,318 |
| 2026-01-21 | ₹568.90 | ₹568.90 | ₹521.00 | ₹548.15 | 66,246 |
| 2026-01-20 | ₹587.50 | ₹593.35 | ₹560.05 | ₹564.50 | 25,124 |
| 2026-01-19 | ₹580.10 | ₹593.70 | ₹564.95 | ₹582.40 | 72,092 |
| 2026-01-16 | ₹596.65 | ₹596.65 | ₹582.45 | ₹590.00 | 41,402 |
| 2026-01-14 | ₹596.75 | ₹609.45 | ₹580.10 | ₹592.05 | 32,745 |
| 2026-01-13 | ₹598.90 | ₹599.00 | ₹582.55 | ₹586.50 | 31,939 |
| 2026-01-12 | ₹603.65 | ₹609.00 | ₹585.00 | ₹593.60 | 39,846 |
| 2026-01-09 | ₹611.95 | ₹611.95 | ₹591.00 | ₹592.85 | 37,161 |
| 2026-01-08 | ₹611.00 | ₹613.60 | ₹601.00 | ₹607.55 | 41,603 |
| 2026-01-07 | ₹613.90 | ₹617.50 | ₹591.00 | ₹607.80 | 48,577 |
| 2026-01-06 | ₹605.20 | ₹622.45 | ₹604.00 | ₹609.90 | 35,988 |
| 2026-01-05 | ₹623.90 | ₹623.90 | ₹606.10 | ₹611.25 | 21,286 |
| 2026-01-02 | ₹648.95 | ₹648.95 | ₹600.00 | ₹623.25 | 28,834 |
| 2026-01-01 | ₹643.95 | ₹643.95 | ₹630.00 | ₹636.35 | 28,250 |
Meghna Infracon Infrastructure Share Price Performance Analysis (Sep 2014 - May 2026)
MIIL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+24.78%
₹636.35 → ₹794.05
Year to Date
Price Volatility
13.06%
Low Volatility
Year to Date
Average Daily Volume
60,041
Year to Date Average
BSE Exchange
Meghna Infracon Infrastructure Share Price History – Frequently Asked Questions
Common questions about MIIL historical data and records. Explore Meghna Infracon Infrastructure intrinsic worth to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Meghna Infracon Infrastructure (MIIL)?
The all-time high share price of Meghna Infracon Infrastructure was ₹802.0 recorded on May 27, 2026 on the BSE exchange.
What is the all-time low share price of Meghna Infracon Infrastructure (MIIL)?
The all-time low share price of Meghna Infracon Infrastructure was ₹2.3 recorded on February 05, 2015 on the BSE exchange.
How can I download MIIL historical share price data?
You can download Meghna Infracon Infrastructure 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 MIIL shares?
The highest trading volume day for Meghna Infracon Infrastructure was 2,156,920 shares traded on January 27, 2016 on the BSE exchange, with share price at ₹4.45.