| Mega Nirman & Industries Ltd share price | * Reload page for latest data. | Stock Listed on : |
Source BSE |
SERIES : EQ | ||
| 30-03-2026 Monday |
BSE
Sensex : 71,947.55 -1635.67 -2.22% |
NSE
Nifty 50 : 22,331.40 -488.20 -2.14% |
USD - INR
1 $ = Rs 94.57 |
Find Stock | ||
| Company: | Mega Nirman & Industries Ltd | MCap (aprox) 100 Crores |
Symbol : 539767 |
Source : BSE |
InvestinStocks .co.in |
|
| 7 Days % | 1 Month % | 2 Months % | 3 Months % | 6 Months % | 1 year % | Please Donate |
| -2.5% | 0.1% | -3.3% | -9.7% | 64.4% | 104.1% | |
| *** If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data. | List of holidays | |||||
| Date | Day | Close_Price | Change | Volume | % CHG | Results |
| 30-03-26 | Mon | 39.91 | -1.08 | 20 | -2.6% | |
| 27-03-26 | Fri | 40.99 | 1.2 | 101 | 3.0% | Data Update : 8 PM |
| 25-03-26 | Wed | 39.79 | -0.38 | 1.39k | -0.9% | 30-03-26 : 39.91 |
| 24-03-26 | Tue | 40.17 | 0.47 | 1.29k | 1.2% | |
| 23-03-26 | Mon | 39.7 | -0.49 | 169 | -1.2% | Compared to : 18-03-26 40.94 |
| 20-03-26 | Fri | 40.19 | 0.06 | 184 | 0.1% | |
| 19-03-26 | Thu | 40.13 | 14 | -2.0% | 7 Days % | |
| 18-03-26 | Wed | 40.94 | 1.07 | 316 | 1.4% | -2.5% |
| 17-03-26 | Tue | These
days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience. |
||||
| 16-03-26 | Mon | Compared to : 27-02-26 39.87 |
||||
| 13-03-26 | Fri | |||||
| 12-03-26 | Thu | 1 Month % | ||||
| 11-03-26 | Wed | 0.1% | ||||
| 10-03-26 | Tue | . | ||||
| 09-03-26 | Mon | Compared to : 30-01-26 41.28 |
||||
| 06-03-26 | Fri | |||||
| 05-03-26 | Thu | 2 Months % | ||||
| 04-03-26 | Wed | -3.3% | ||||
| 02-03-26 | Mon | |||||
| 27-02-26 | Fri | 39.87 | -0.13 | 894 | -0.3% | Compared to : 30-12-25 44.2 |
| 26-02-26 | Thu | 40 | -1.98 | 158 | -4.7% | |
| 25-02-26 | Wed | 41.98 | 0.11 | 18 | 0.3% | 3 Months % |
| 24-02-26 | Tue | 41.87 | 0.87 | 179 | 2.1% | -9.7% |
| 23-02-26 | Mon | 41 | 0.22 | 1.39k | 0.5% | |
| 20-02-26 | Fri | 40.78 | 0.97 | 20.55k | 2.4% | Compared to : 30-09-25 24.28 |
| 19-02-26 | Thu | 39.81 | -2.09 | 12.08k | -5.0% | |
| 18-02-26 | Wed | 41.9 | -2.2 | 16.32k | -5.0% | 6 Months % |
| 17-02-26 | Tue | 44.1 | 2.03 | 376 | 4.8% | 64.4% |
| 16-02-26 | Mon | 42.07 | 1.76 | 3.01k | 4.4% | |
| 13-02-26 | Fri | 40.31 | -0.82 | 7 | -2.0% | Compared to : 01-04-25 19.55 |
| 12-02-26 | Thu | 41.13 | 0.8 | 597 | 2.0% | |
| 11-02-26 | Wed | 40.33 | -0.82 | 19 | -2.0% | 1 year % |
| 10-02-26 | Tue | 41.15 | -0.01 | 1.61k | 0.0% | 104.1% |
| 09-02-26 | Mon | 41.16 | 0 | 739 | 0.0% | |
| 06-02-26 | Fri | 41.16 | -0.84 | 587 | -2.0% | *End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup |
| 05-02-26 | Thu | 42 | 0 | 120 | 0.0% | |
| 04-02-26 | Wed | 42 | 11 | 0.0% | ||
| 03-02-26 | Tue | |||||
| 02-02-26 | Mon | 42 | 2.24k | 1.7% | ||
| 01-02-26 | Sun | |||||
| 30-01-26 | Fri | 41.28 | -0.84 | 2 | -2.0% | |
| 29-01-26 | Thu | 42.12 | -0.85 | 601 | -2.0% | |
| 28-01-26 | Wed | 42.97 | -0.01 | 102 | 0.0% | |
| 27-01-26 | Tue | 42.98 | 0.73 | 1.16k | 1.7% | |
| 23-01-26 | Fri | 42.25 | 0.75 | 4.71k | 1.8% | |
| 22-01-26 | Thu | 41.5 | 0.73 | 6.35k | 1.8% | |
| 21-01-26 | Wed | 40.77 | -0.83 | 11 | -2.0% | |
| 20-01-26 | Tue | 41.6 | -0.82 | 5k | -1.9% | |
| 19-01-26 | Mon | 42.42 | 0.83 | 15.85k | 2.0% | |
| 16-01-26 | Fri | 41.59 | -0.84 | 16.31k | -2.0% | |
| 14-01-26 | Wed | 42.43 | -0.86 | 10.67k | -2.0% | |
| 13-01-26 | Tue | 43.29 | -0.88 | 2 | -2.0% | |
| 12-01-26 | Mon | 44.17 | -0.9 | 9 | -2.0% | |
| 09-01-26 | Fri | 45.07 | -0.01 | 9.31k | 0.0% | |
| 08-01-26 | Thu | 45.08 | -0.92 | 106 | -2.0% | |
| 07-01-26 | Wed | 46 | -0.93 | 1.51k | -2.0% | |
| 06-01-26 | Tue | 46.93 | -0.95 | 166 | -2.0% | |
| 05-01-26 | Mon | 47.88 | -2.51 | 10.29k | -5.0% | |
| 02-01-26 | Fri | 50.39 | 2.11 | 10.24k | 4.4% | |
| 01-01-26 | Thu | 48.28 | 2.28 | 11.12k | 5.0% | |
| 31-12-25 | Wed | 46 | 1.8 | 20.17k | 4.1% | |
| 30-12-25 | Tue | 44.2 | 1.7 | 14.09k | 4.0% | |
| 29-12-25 | Mon | 42.5 | 1.8 | 11.18k | 4.4% | |
| 26-12-25 | Fri | 40.7 | 1.71 | 8.15k | 4.4% | |
| 24-12-25 | Wed | 38.99 | 1.19 | 1.12k | 3.1% | |
| 23-12-25 | Tue | 37.8 | 1.09 | 5.4k | 3.0% | |
| 22-12-25 | Mon | 36.71 | 1.73 | 7.12k | 4.9% | |
| 19-12-25 | Fri | 34.98 | 0.07 | 1.47k | 0.2% | |
| 18-12-25 | Thu | 34.91 | 1.66 | 47.92k | 5.0% | |
| 17-12-25 | Wed | 33.25 | -1.75 | 80.36k | -5.0% | |
| 16-12-25 | Tue | 35 | 0.5 | 11.61k | 1.4% | |
| 15-12-25 | Mon | 34.5 | 1.44 | 22.54k | 4.4% | |
| 12-12-25 | Fri | 33.06 | -1.74 | 11.74k | -5.0% | |
| 11-12-25 | Thu | 34.8 | 1.05 | 7k | 3.1% | |
| 10-12-25 | Wed | 33.75 | 1.55 | 11.19k | 4.8% | |
| 09-12-25 | Tue | 32.2 | 1.51 | 7.63k | 4.9% | |
| 08-12-25 | Mon | 30.69 | -1.61 | 25.1k | -5.0% | |
| 05-12-25 | Fri | 32.3 | -1.69 | 4.85k | -5.0% | |
| 04-12-25 | Thu | 33.99 | 0.99 | 623 | 3.0% | |
| 03-12-25 | Wed | 33 | 1.16 | 10.72k | 3.6% | |
| 02-12-25 | Tue | 31.84 | 1.48 | 4.11k | 4.9% | |
| 01-12-25 | Mon | 30.36 | -1.59 | 22.57k | -5.0% | |
| 28-11-25 | Fri | 31.95 | 1.35 | 4.44k | 4.4% | |
| 27-11-25 | Thu | 30.6 | -1.39 | 6 | -4.3% | |
| 26-11-25 | Wed | 31.99 | 1.99 | 1.01k | 6.6% | |
| 25-11-25 | Tue | 30 | -0.5 | 10.95k | -1.6% | |
| 24-11-25 | Mon | 30.5 | 0.25 | 5.85k | 0.8% | |
| 21-11-25 | Fri | 30.25 | 2.75 | 47.22k | 10.0% | |
| 20-11-25 | Thu | 27.5 | 0 | 35.37k | 0.0% | |
| 19-11-25 | Wed | 27.77 | 1.77 | 4.61k | 6.8% | |
| 18-11-25 | Tue | 27.5 | -0.27 | 28.66k | -1.0% | |
| 17-11-25 | Mon | 26 | 0 | 8.17k | 0.0% | |
| 14-11-25 | Fri | 26 | -0.75 | 29.42k | -2.8% | |
| 13-11-25 | Thu | 26.75 | 0.75 | 13.43k | 2.9% | |
| 12-11-25 | Wed | 26 | 1.01 | 38.44k | 4.0% | |
| 11-11-25 | Tue | 24.99 | 0.99 | 6.62k | 4.1% | |
| 10-11-25 | Mon | 24 | 1 | 22.38k | 4.3% | |
| 07-11-25 | Fri | 23 | -0.4 | 1.96k | -1.7% | |
| 06-11-25 | Thu | 23.4 | 1.4 | 110 | 6.4% | |
| 04-11-25 | Tue | 22 | 0.25 | 13.8k | 1.1% | |
| 03-11-25 | Mon | 22.24 | -1.14 | 5.09k | -4.9% | |
| 31-10-25 | Fri | 21.75 | -0.49 | 6.92k | -2.2% | |
| 30-10-25 | Thu | 23.38 | -0.12 | 3.03k | -0.5% | |
| 29-10-25 | Wed | 23.5 | 0 | 86 | 0.0% | |
| 28-10-25 | Tue | 23.5 | -0.5 | 1.02k | -2.1% | |
| 27-10-25 | Mon | 24 | -0.88 | 10 | -3.5% | |
| 24-10-25 | Fri | 24.88 | -0.1 | 1.37k | -0.4% | |
| 23-10-25 | Thu | 24.98 | -0.52 | 25 | -2.0% | |
| 21-10-25 | Tue | 25.5 | 1.26 | 10 | 5.2% | |
| 20-10-25 | Mon | 24.24 | -0.24 | 85 | -1.0% | |
| 17-10-25 | Fri | 24.48 | -0.32 | 971 | -1.3% | |
| 16-10-25 | Thu | 24.8 | 0.8 | 125 | 3.3% | |
| 15-10-25 | Wed | 24 | 1 | 6.05k | 4.3% | |
| 14-10-25 | Tue | 23 | 0.79 | 230 | 3.6% | |
| 13-10-25 | Mon | 22.21 | 0 | 7 | 0.0% | |
| 10-10-25 | Fri | 22.21 | -1.31 | 5.38k | -5.6% | |
| 09-10-25 | Thu | 23.52 | -1.17 | 9.64k | -4.7% | |
| 08-10-25 | Wed | 24.69 | 0.7 | 49.76k | 2.9% | |
| 07-10-25 | Tue | 23.99 | -1 | 8.35k | -4.0% | |
| 06-10-25 | Mon | 23.99 | 0 | 5.6k | 0.0% | |
| 03-10-25 | Fri | 24.99 | 0.61 | 8.31k | 2.5% | |
| 01-10-25 | Wed | 24.38 | 0.1 | 130 | 0.4% | |
| 30-09-25 | Tue | 24.28 | 1.01 | 101 | 4.3% | |
| 29-09-25 | Mon | 23.27 | 0.49 | 1.95k | 2.2% | |
| 26-09-25 | Fri | 22.78 | -1.07 | 25.26k | -4.5% | |
| 25-09-25 | Thu | 23.85 | -0.1 | 6.52k | -0.4% | |
| 24-09-25 | Wed | 23.95 | -0.18 | 904 | -0.7% | |
| 23-09-25 | Tue | 24.13 | -1.27 | 4.38k | -5.0% | |
| 22-09-25 | Mon | 25.4 | -1.09 | 15.37k | -4.1% | |
| 19-09-25 | Fri | 26.49 | 0.21 | 6.87k | 0.8% | |
| 18-09-25 | Thu | 25.35 | 1.2 | 27.71k | 5.0% | |
| 17-09-25 | Wed | 26.28 | 0.93 | 25.37k | 3.7% | |
| 16-09-25 | Tue | 24.15 | 1.01 | 9.98k | 4.4% | |
| 15-09-25 | Mon | 23.14 | -0.71 | 2.99k | -3.0% | |
| 12-09-25 | Fri | 23.85 | -0.32 | 527 | -1.3% | |
| 11-09-25 | Thu | 24.17 | 0.68 | 3.82k | 2.9% | |
| 10-09-25 | Wed | 23.49 | -0.77 | 777 | -3.2% | |
| 09-09-25 | Tue | 24.26 | 0.66 | 2.29k | 2.8% | |
| 08-09-25 | Mon | 23.6 | 1.09 | 1.47k | 4.8% | |
| 05-09-25 | Fri | 22.51 | -1.17 | 273 | -4.9% | |
| 04-09-25 | Thu | 23.68 | 1.07 | 521 | 4.7% | |
| 03-09-25 | Wed | 22.61 | 1.06 | 29.76k | 4.9% | |
| 02-09-25 | Tue | 21.55 | 1.02 | 685 | 5.0% | |
| 01-09-25 | Mon | 20.53 | -0.97 | 4.1k | -4.5% | |
| 29-08-25 | Fri | 21.5 | 0.72 | 511 | 3.5% | |
| 28-08-25 | Thu | 20.78 | -0.68 | 5.96k | -3.2% | |
| 26-08-25 | Tue | 21.46 | -0.86 | 276 | -3.9% | |
| 25-08-25 | Mon | 22.32 | -0.77 | 5k | -3.3% | |
| 22-08-25 | Fri | 23.09 | -0.75 | 13.2k | -3.1% | |
| 21-08-25 | Thu | 23.84 | -1.05 | 35 | -4.2% | |
| 20-08-25 | Wed | 24.89 | 0.95 | 5.15k | 4.0% | |
| 19-08-25 | Tue | 23.94 | 0.06 | 2.15k | 0.3% | |
| 18-08-25 | Mon | 23.88 | 0.89 | 4.03k | 3.9% | |
| 14-08-25 | Thu | 22.11 | -0.93 | 117 | -4.0% | |
| 13-08-25 | Wed | 22.99 | 0.88 | 1.83k | 4.0% | |
| 12-08-25 | Tue | 23.04 | -0.91 | 1.02k | -3.8% | |
| 11-08-25 | Mon | 23.95 | -1.25 | 2.04k | -5.0% | |
| 08-08-25 | Fri | 25.2 | 0.5 | 101 | 2.0% | |
| 07-08-25 | Thu | 24.7 | -1.3 | 3.04k | -5.0% | |
| 06-08-25 | Wed | 26 | 0.5 | 10.18k | 2.0% | |
| 05-08-25 | Tue | 25.5 | 0.01 | 3.91k | 0.0% | |
| 04-08-25 | Mon | 25.49 | 0.99 | 4.1k | 4.0% | |
| 01-08-25 | Fri | 24.5 | -0.77 | 29 | -3.0% | |
| 31-07-25 | Thu | 25.27 | 0.02 | 6.63k | 0.1% | |
| 30-07-25 | Wed | 25.25 | 1.01 | 547 | 4.2% | |
| 29-07-25 | Tue | 24.24 | -1.27 | 25 | -5.0% | |
| 28-07-25 | Mon | 25.51 | 0.3 | 3.57k | 1.2% | |
| 25-07-25 | Fri | 25.21 | 0.14 | 6.61k | 0.6% | |
| 24-07-25 | Thu | 25.07 | -0.57 | 6.77k | -2.2% | |
| 23-07-25 | Wed | 25.64 | -0.53 | 6.16k | -2.0% | |
| 22-07-25 | Tue | 26.17 | 1.09 | 20.39k | 4.3% | |
| 21-07-25 | Mon | 25.08 | 1.19 | 21.96k | 5.0% | |
| 18-07-25 | Fri | 23.89 | 0.84 | 35.96k | 3.6% | |
| 17-07-25 | Thu | 23.05 | 0.56 | 5.83k | 2.5% | |
| 16-07-25 | Wed | 22.49 | 0.49 | 210 | 2.2% | |
| 15-07-25 | Tue | 22 | -0.33 | 3.12k | -1.5% | |
| 14-07-25 | Mon | 22.33 | -1.17 | 653 | -5.0% | |
| 11-07-25 | Fri | 23.5 | 0.02 | 561 | 0.1% | |
| 10-07-25 | Thu | 23.48 | 1.08 | 1.37k | 4.8% | |
| 09-07-25 | Wed | 22.4 | -0.01 | 14.35k | 0.0% | |
| 08-07-25 | Tue | 22.41 | 1.06 | 6.54k | 5.0% | |
| 07-07-25 | Mon | 21.35 | -1.08 | 840 | -4.8% | |
| 04-07-25 | Fri | 22.43 | -1.17 | 372 | -5.0% | |
| 03-07-25 | Thu | 23.6 | 1.1 | 3.16k | 4.9% | |
| 02-07-25 | Wed | 22.5 | 0.4 | 2.74k | 1.8% | |
| 01-07-25 | Tue | 22.1 | -0.99 | 184 | -4.3% | |
| 30-06-25 | Mon | 23.09 | -0.11 | 2.22k | -0.5% | |
| 27-06-25 | Fri | 23.2 | 0.25 | 1.06k | 1.1% | |
| 26-06-25 | Thu | 22.95 | -0.02 | 2.3k | -0.1% | |
| 25-06-25 | Wed | 22.97 | 0.97 | 4.36k | 4.4% | |
| 24-06-25 | Tue | 22 | -0.5 | 952 | -2.2% | |
| 23-06-25 | Mon | 22.5 | -0.73 | 203 | -3.1% | |
| 20-06-25 | Fri | #N/A | #N/A | #N/A | ||
| 19-06-25 | Thu | 23.23 | #N/A | 444 | -5.0% | |
| 18-06-25 | Wed | 24.45 | -0.79 | 443 | -3.1% | |
| 17-06-25 | Tue | 25.24 | -0.13 | 1.29k | -0.5% | |
| 16-06-25 | Mon | 25.37 | 0.45 | 1.04k | 1.8% | |
| 13-06-25 | Fri | 24.92 | 0.41 | 1.31k | 1.7% | |
| 12-06-25 | Thu | 24.51 | -2.14 | 2.29k | -8.0% | |
| 11-06-25 | Wed | 26.65 | 1.01 | 12.2k | 3.9% | |
| 10-06-25 | Tue | 24.99 | 0.52 | 9.4k | 2.1% | |
| 09-06-25 | Mon | 25.64 | 0.65 | 4.94k | 2.6% | |
| 06-06-25 | Fri | 24.47 | 0.21 | 34.16k | 0.9% | |
| 05-06-25 | Thu | 24.26 | 0.26 | 40.25k | 1.1% | |
| 04-06-25 | Wed | 24 | 1 | 38.21k | 4.3% | |
| 03-06-25 | Tue | 23 | 1.59 | 36.93k | 7.4% | |
| 02-06-25 | Mon | 21.41 | -0.11 | 18.83k | -0.5% | |
| 30-05-25 | Fri | 21.52 | 0.71 | 38.21k | 3.4% | |
| 29-05-25 | Thu | 20.81 | 0.78 | 8.25k | 3.9% | |
| 28-05-25 | Wed | 20 | -0.6 | 9.05k | -2.9% | |
| 27-05-25 | Tue | 20.03 | 0.03 | 3.4k | 0.2% | |
| 26-05-25 | Mon | 20.6 | -0.08 | 228 | -0.4% | |
| 23-05-25 | Fri | 20.68 | 2.1 | 15.8k | 11.6% | |
| 22-05-25 | Thu | 20.25 | 0.43 | 1.17k | 2.1% | |
| 21-05-25 | Wed | 18.15 | 0.15 | 6.51k | 0.8% | |
| 20-05-25 | Tue | 18 | -0.14 | 129 | -0.8% | |
| 19-05-25 | Mon | 18.14 | -0.62 | 1.09k | -3.3% | |
| 16-05-25 | Fri | 18.76 | -0.23 | 2k | -1.2% | |
| 15-05-25 | Thu | 18.99 | -0.18 | 869 | -0.9% | |
| 14-05-25 | Wed | 19.17 | 0.86 | 1.72k | 4.7% | |
| 13-05-25 | Tue | 18.31 | -0.99 | 1.87k | -5.1% | |
| 12-05-25 | Mon | 19.3 | 2.15 | 2.02k | 12.5% | |
| 09-05-25 | Fri | 17.15 | -2.85 | 4.31k | -14.3% | |
| 08-05-25 | Thu | 19.75 | 1.74 | 393 | 9.7% | |
| 07-05-25 | Wed | 20 | 0.25 | 5.19k | 1.3% | |
| 06-05-25 | Tue | 18.01 | -1.41 | 834 | -7.3% | |
| 05-05-25 | Mon | 19.42 | 2.58 | 15.87k | 15.3% | |
| 02-05-25 | Fri | 16.84 | -1.76 | 16.62k | -9.5% | |
| 30-04-25 | Wed | 18.6 | -0.51 | 122 | -2.7% | |
| 29-04-25 | Tue | 19.11 | 0.79 | 1.5k | 4.3% | |
| 28-04-25 | Mon | 18.32 | -0.76 | 19.14k | -4.0% | |
| 25-04-25 | Fri | 19.08 | -0.82 | 3.09k | -4.1% | |
| 24-04-25 | Thu | 19.9 | 0.59 | 6.15k | 3.1% | |
| 23-04-25 | Wed | 19.31 | 0.16 | 11.49k | 0.8% | |
| 22-04-25 | Tue | 19.15 | -0.82 | 24.24k | -4.1% | |
| 21-04-25 | Mon | 19.97 | 0 | 39.63k | 0.0% | |
| 17-04-25 | Thu | 19.97 | -1.37 | 1.12k | -6.4% | |
| 16-04-25 | Wed | 21.34 | 1.29 | 1.78k | 6.4% | |
| 15-04-25 | Tue | 20.05 | -0.5 | 12.05k | -2.4% | |
| 11-04-25 | Fri | 20.55 | 0.6 | 2.13k | 3.0% | |
| 09-04-25 | Wed | 19.95 | -0.55 | 93 | -2.7% | |
| 08-04-25 | Tue | 20.5 | 0.51 | 466 | 2.6% | |
| 07-04-25 | Mon | 19.99 | -0.12 | 1.75k | -0.6% | |
| 04-04-25 | Fri | 20.11 | 1.11 | 9.62k | 5.8% | |
| 03-04-25 | Thu | 19 | 0.7 | 3.71k | 3.8% | |
| 02-04-25 | Wed | 18.3 | -1.25 | 566 | -6.4% | |
| 01-04-25 | Tue | 19.55 | 0.85 | 2.83k | 4.5% | |
| 28-03-25 | Fri | 17.66 | 1.35 | 3.62k | 8.3% | |
| 27-03-25 | Thu | 18.7 | 1.04 | 1.13k | 5.9% | |
| 26-03-25 | Wed | 16.31 | -1.15 | 3.45k | -6.6% | |