| Meson Valves India Limited share price | * Reload page for latest data. | Stock Listed on : |
Source BSE |
SERIES : EQ | ||
| 30-04-2026 Thursday |
BSE
Sensex : 76,913.50 -582.86 -0.75% |
NSE
Nifty 50 : 23,997.55 -180.10 -0.74% |
USD - INR
1 $ = Rs 94.97 |
Find Stock | ||
| Company: | Meson Valves India Limited | MCap (aprox) 229.6 Crores |
Symbol : 543982 |
Source : BSE |
InvestinStocks .co.in |
|
| 7 Days % | 1 Month % | 2 Months % | 3 Months % | 6 Months % | 1 year % | Please Donate |
| 16.8% | 87.3% | 29.4% | 27.9% | -10.9% | -45.6% | |
| *** 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 |
| 30-04-26 | Thu | 223.8 | 10.65 | 18.6k | 5.0% | |
| 29-04-26 | Wed | 213.15 | 10.15 | 39.8k | 5.0% | Data Update : 8 PM |
| 28-04-26 | Tue | 203 | 1.75 | 10k | 0.9% | 30-04-26 : 223.8 |
| 27-04-26 | Mon | 201.25 | 1.4 | 10.6k | 0.7% | |
| 24-04-26 | Fri | 199.85 | -1.65 | 11.4k | -0.8% | Compared to : 21-04-26 191.55 |
| 23-04-26 | Thu | 201.5 | 0.6 | 16.4k | 0.3% | |
| 22-04-26 | Wed | 200.9 | 9.35 | 18.6k | 4.9% | 7 Days % |
| 21-04-26 | Tue | 191.55 | 8.35 | 13.8k | 4.6% | 16.8% |
| 20-04-26 | Mon | 183.2 | -5.35 | 12.8k | -2.8% | |
| 17-04-26 | Fri | 188.55 | 3.75 | 21k | 2.0% | Compared to : 30-03-26 119.5 |
| 16-04-26 | Thu | 184.8 | 2.8 | 19.8k | 1.5% | |
| 15-04-26 | Wed | 182 | -2.95 | 19.8k | -1.6% | 1 Month % |
| 13-04-26 | Mon | 184.95 | -0.65 | 5.4k | -0.4% | 87.3% |
| 10-04-26 | Fri | 185.6 | 1.55 | 12.8k | 0.8% | . |
| 09-04-26 | Thu | 184.05 | -0.75 | 22.8k | -0.4% | Compared to : 27-02-26 173 |
| 08-04-26 | Wed | 184.8 | 13.7 | 32k | 8.0% | |
| 07-04-26 | Tue | 171.1 | 23.3 | 30k | 15.8% | 2 Months % |
| 06-04-26 | Mon | 147.8 | 23.45 | 35.6k | 18.9% | 29.4% |
| 02-04-26 | Thu | 124.35 | -6.05 | 67.2k | -4.6% | |
| 01-04-26 | Wed | 130.4 | 10.9 | 44k | 9.1% | Compared to : 30-01-26 175 |
| 30-03-26 | Mon | 119.5 | -17.45 | 76.2k | -7.2% | |
| 27-03-26 | Fri | 136.95 | -1.25 | 13.4k | -0.9% | 3 Months % |
| 25-03-26 | Wed | 138.2 | -3.05 | 11k | -2.2% | 27.9% |
| 24-03-26 | Tue | 141.25 | 1.7 | 13.8k | 1.2% | |
| 23-03-26 | Mon | 139.55 | -3.75 | 21.2k | -2.6% | Compared to : 30-10-25 251.2 |
| 20-03-26 | Fri | 143.3 | 1.75 | 24.4k | 1.2% | |
| 19-03-26 | Thu | 141.55 | -1.75 | 13.4k | 1.5% | 6 Months % |
| 18-03-26 | Wed | 143.3 | -29.7 | 15.6k | -2.5% | -10.9% |
| 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 : 30-04-25 411.35 |
||||
| 13-03-26 | Fri | |||||
| 12-03-26 | Thu | 1 year % | ||||
| 11-03-26 | Wed | -45.6% | ||||
| 10-03-26 | Tue | |||||
| 09-03-26 | Mon | *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 |
||||
| 06-03-26 | Fri | |||||
| 05-03-26 | Thu | |||||
| 04-03-26 | Wed | |||||
| 02-03-26 | Mon | |||||
| 27-02-26 | Fri | 173 | -3.8 | 7.6k | -2.1% | |
| 26-02-26 | Thu | 176.8 | -4.45 | 6k | -2.5% | |
| 25-02-26 | Wed | 181.25 | -2.1 | 8.4k | -1.2% | |
| 24-02-26 | Tue | 183.35 | -6.3 | 8.8k | -3.3% | |
| 23-02-26 | Mon | 189.65 | 5.6 | 25.4k | 3.0% | |
| 20-02-26 | Fri | 184.05 | 0.5 | 23.8k | 0.3% | |
| 19-02-26 | Thu | 183.55 | -11.6 | 33.4k | -5.9% | |
| 18-02-26 | Wed | 195.15 | -2.35 | 25k | -1.2% | |
| 17-02-26 | Tue | 197.5 | 9.5 | 36.8k | 5.1% | |
| 16-02-26 | Mon | 188 | 1.45 | 3.8k | 0.8% | |
| 13-02-26 | Fri | 186.55 | -3.75 | 32.2k | -2.0% | |
| 12-02-26 | Thu | 190.3 | 1.9 | 50k | 1.0% | |
| 11-02-26 | Wed | 188.4 | -14.8 | 29k | -7.3% | |
| 10-02-26 | Tue | 203.2 | -0.4 | 10.4k | -0.2% | |
| 09-02-26 | Mon | 203.6 | 13.6 | 21.4k | 7.2% | |
| 06-02-26 | Fri | 190 | -8.35 | 21.8k | -4.2% | |
| 05-02-26 | Thu | 198.35 | 7 | 15.6k | 3.7% | |
| 04-02-26 | Wed | 191.35 | -1.8 | 30k | -0.9% | |
| 03-02-26 | Tue | 193.15 | 18.45 | 35k | 10.6% | |
| 02-02-26 | Mon | 174.7 | -9.3 | 9.8k | -5.1% | |
| 01-02-26 | Sun | 184 | 9 | 4.6k | 5.1% | |
| 30-01-26 | Fri | 175 | -4.05 | 4.4k | -2.3% | |
| 29-01-26 | Thu | 179.05 | -8.95 | 8.6k | -4.8% | |
| 28-01-26 | Wed | 188 | 1.1 | 4.4k | 0.6% | |
| 27-01-26 | Tue | 186.9 | 9.35 | 7.6k | 5.3% | |
| 23-01-26 | Fri | 177.55 | -7.7 | 7.2k | -4.2% | |
| 22-01-26 | Thu | 185.25 | 14.25 | 18.2k | 8.3% | |
| 21-01-26 | Wed | 171 | 1 | 4.2k | 0.6% | |
| 20-01-26 | Tue | 170 | -18.25 | 5.8k | -9.7% | |
| 19-01-26 | Mon | 188.25 | 12.45 | 54k | 7.1% | |
| 16-01-26 | Fri | 175.8 | 29.3 | 22.4k | 20.0% | |
| 14-01-26 | Wed | 146.5 | -1.3 | 89k | -0.9% | |
| 13-01-26 | Tue | 147.8 | -11.5 | 23.2k | -7.2% | |
| 12-01-26 | Mon | 159.3 | -7.45 | 23.4k | -4.5% | |
| 09-01-26 | Fri | 166.75 | -7.25 | 9.4k | -4.2% | |
| 08-01-26 | Thu | 174 | -5.95 | 9.4k | -3.3% | |
| 07-01-26 | Wed | 179.95 | -0.3 | 20k | -0.2% | |
| 06-01-26 | Tue | 180.25 | -9.55 | 24k | -5.0% | |
| 05-01-26 | Mon | 189.8 | 11.7 | 10.4k | 6.6% | |
| 02-01-26 | Fri | 178.1 | 0.1 | 11.6k | 0.1% | |
| 01-01-26 | Thu | 178 | 0.75 | 3k | 0.4% | |
| 31-12-25 | Wed | 177.25 | 0.25 | 18.4k | 0.1% | |
| 30-12-25 | Tue | 177 | -3.35 | 7.2k | -1.9% | |
| 29-12-25 | Mon | 180.35 | -4.8 | 7.4k | -2.6% | |
| 26-12-25 | Fri | 185.15 | -9.6 | 35k | -4.9% | |
| 24-12-25 | Wed | 194.75 | 0.3 | 8k | 0.2% | |
| 23-12-25 | Tue | 194.45 | -1.5 | 8.2k | -0.8% | |
| 22-12-25 | Mon | 195.95 | -2.9 | 7.8k | -1.5% | |
| 19-12-25 | Fri | 198.85 | 4.1 | 6.2k | 2.1% | |
| 18-12-25 | Thu | 194.75 | -12.25 | 18.8k | -5.9% | |
| 17-12-25 | Wed | 207 | 7 | 6.2k | 3.5% | |
| 16-12-25 | Tue | 200 | -7 | 5.8k | -3.4% | |
| 15-12-25 | Mon | 207 | -0.95 | 8.8k | -0.5% | |
| 12-12-25 | Fri | 207.95 | 7.35 | 33k | 3.7% | |
| 11-12-25 | Thu | 200.6 | 3.6 | 20.6k | 1.8% | |
| 10-12-25 | Wed | 197 | 1 | 4.8k | 0.5% | |
| 09-12-25 | Tue | 196 | -5.45 | 20.4k | -2.7% | |
| 08-12-25 | Mon | 201.45 | -3.05 | 13.8k | -1.5% | |
| 05-12-25 | Fri | 204.5 | -1.2 | 7k | -0.6% | |
| 04-12-25 | Thu | 205.7 | -11.1 | 4.4k | -5.1% | |
| 03-12-25 | Wed | 216.8 | 2.7 | 3.8k | 1.3% | |
| 02-12-25 | Tue | 214.1 | -1.4 | 27.6k | -0.6% | |
| 01-12-25 | Mon | 215.5 | -4.65 | 23.2k | -2.1% | |
| 28-11-25 | Fri | 220.15 | 5.15 | 8.4k | 2.4% | |
| 27-11-25 | Thu | 215 | 10.35 | 7.4k | 5.1% | |
| 26-11-25 | Wed | 204.65 | -7.8 | 15.8k | -3.7% | |
| 25-11-25 | Tue | 212.45 | -1.65 | 5.4k | -0.8% | |
| 24-11-25 | Mon | 214.1 | -1.55 | 15k | -0.7% | |
| 21-11-25 | Fri | 215.65 | -7.9 | 48k | -3.5% | |
| 20-11-25 | Thu | 223.55 | -3.4 | 5k | -1.5% | |
| 19-11-25 | Wed | 226.95 | 0.1 | 11.2k | 0.0% | |
| 18-11-25 | Tue | 226.85 | -7.3 | 10.4k | -3.1% | |
| 17-11-25 | Mon | 234.15 | -13.1 | 46.6k | -5.3% | |
| 14-11-25 | Fri | 247.25 | -2.75 | 8.6k | -1.1% | |
| 13-11-25 | Thu | 250 | 1.65 | 7.4k | 0.7% | |
| 12-11-25 | Wed | 248.35 | 2.6 | 13.8k | 1.1% | |
| 11-11-25 | Tue | 245.75 | 16.15 | 9.4k | 7.0% | |
| 10-11-25 | Mon | 229.6 | 1.35 | 22.6k | 0.6% | |
| 07-11-25 | Fri | 228.25 | -1.75 | 8k | -0.8% | |
| 06-11-25 | Thu | 230 | -16.05 | 22.4k | -6.5% | |
| 04-11-25 | Tue | 246.05 | -4.95 | 4.8k | -2.0% | |
| 03-11-25 | Mon | 251 | -4.5 | 8k | -1.8% | |
| 31-10-25 | Fri | 255.5 | 4.3 | 5.2k | 1.7% | |
| 30-10-25 | Thu | 251.2 | -18.8 | 37k | -7.0% | |
| 29-10-25 | Wed | 270 | 9 | 1.8k | 3.4% | |
| 28-10-25 | Tue | 261 | -9.5 | 4.4k | -3.5% | |
| 27-10-25 | Mon | 270.5 | 8.1 | 15.8k | 3.1% | |
| 24-10-25 | Fri | 262.4 | 1.9 | 6k | 0.7% | |
| 23-10-25 | Thu | 260.5 | 25.7 | 33.6k | 10.9% | |
| 21-10-25 | Tue | 234.8 | 9.9 | 4k | 4.4% | |
| 20-10-25 | Mon | 224.9 | -6.95 | 16k | -3.0% | |
| 17-10-25 | Fri | 231.85 | -23.9 | 31.4k | -9.3% | |
| 16-10-25 | Thu | 255.75 | 30.15 | 83.6k | 13.4% | |
| 15-10-25 | Wed | 225.6 | -12.4 | 21k | -5.2% | |
| 14-10-25 | Tue | 238 | -8.2 | 5.4k | -3.3% | |
| 13-10-25 | Mon | 246.2 | -3.35 | 5.6k | -1.3% | |
| 10-10-25 | Fri | 249.55 | -9.5 | 14.2k | -3.7% | |
| 09-10-25 | Thu | 259.05 | -5.65 | 16.8k | -2.1% | |
| 08-10-25 | Wed | 264.7 | 1 | 9.4k | 0.4% | |
| 07-10-25 | Tue | 263.7 | -2.05 | 7.2k | -0.8% | |
| 06-10-25 | Mon | 265.75 | -3.35 | 22k | -1.2% | |
| 03-10-25 | Fri | 269.1 | 6.8 | 8.8k | 2.6% | |
| 01-10-25 | Wed | 262.3 | -4.7 | 13.8k | -1.8% | |
| 30-09-25 | Tue | 267 | -3.6 | 17k | -1.3% | |
| 29-09-25 | Mon | 270.6 | -6.55 | 24.6k | -2.4% | |
| 26-09-25 | Fri | 277.15 | -3.95 | 21k | -1.4% | |
| 25-09-25 | Thu | 281.1 | 1.35 | 14.2k | 0.5% | |
| 24-09-25 | Wed | 279.75 | -3.2 | 42.8k | -1.1% | |
| 23-09-25 | Tue | 282.95 | -0.05 | 14.8k | 0.0% | |
| 22-09-25 | Mon | 283 | -2.45 | 16.8k | -0.9% | |
| 19-09-25 | Fri | 285.45 | 2.65 | 9k | 0.9% | |
| 18-09-25 | Thu | 282.8 | -0.15 | 23.2k | -0.1% | |
| 17-09-25 | Wed | 282.95 | -13.7 | 27.2k | -4.6% | |
| 16-09-25 | Tue | 296.65 | 9.8 | 27.6k | 3.4% | |
| 15-09-25 | Mon | 286.85 | 12.85 | 20.6k | 4.7% | |
| 12-09-25 | Fri | 274 | -6.05 | 26.4k | -2.2% | |
| 11-09-25 | Thu | 280.05 | -9.75 | 12.4k | -3.4% | |
| 10-09-25 | Wed | 289.8 | 6.25 | 17.8k | 2.2% | |
| 09-09-25 | Tue | 283.55 | 5 | 43.2k | 1.8% | |
| 08-09-25 | Mon | 278.55 | -10.9 | 24.6k | -3.8% | |
| 05-09-25 | Fri | 289.45 | -7.6 | 39.2k | -2.6% | |
| 04-09-25 | Thu | 297.05 | 7.7 | 13.8k | 2.7% | |
| 03-09-25 | Wed | 289.35 | -15.4 | 58.2k | -5.1% | |
| 02-09-25 | Tue | 304.75 | -8.7 | 25.6k | -2.8% | |
| 01-09-25 | Mon | 313.45 | -10.35 | 7.4k | -3.2% | |
| 29-08-25 | Fri | 323.8 | -2.2 | 8.6k | -0.7% | |
| 28-08-25 | Thu | 326 | -13.3 | 1.8k | -3.9% | |
| 26-08-25 | Tue | 339.3 | 15.6 | 27.8k | 4.8% | |
| 25-08-25 | Mon | 323.7 | 29.4 | 50.6k | 10.0% | |
| 22-08-25 | Fri | 294.3 | 2.2 | 23.8k | 0.8% | |
| 21-08-25 | Thu | 292.1 | -12.7 | 17k | -4.2% | |
| 20-08-25 | Wed | 304.8 | -4.3 | 21.4k | -1.4% | |
| 19-08-25 | Tue | 309.1 | 2.85 | 6.6k | 0.9% | |
| 18-08-25 | Mon | 306.25 | -0.05 | 8.2k | 0.0% | |
| 14-08-25 | Thu | 306.3 | -4.8 | 10.2k | -1.5% | |
| 13-08-25 | Wed | 311.1 | 3.5 | 15.6k | 1.1% | |
| 12-08-25 | Tue | 307.6 | -20.3 | 94.4k | -6.2% | |
| 11-08-25 | Mon | 327.9 | 7 | 10.8k | 2.2% | |
| 08-08-25 | Fri | 320.9 | -6.45 | 20.6k | -2.0% | |
| 07-08-25 | Thu | 327.35 | -25.5 | 48.2k | -7.2% | |
| 06-08-25 | Wed | 352.85 | -9.55 | 10.2k | -2.6% | |
| 05-08-25 | Tue | 362.4 | -2.1 | 10.4k | -0.6% | |
| 04-08-25 | Mon | 364.5 | -11.6 | 15.2k | -3.1% | |
| 01-08-25 | Fri | 376.1 | -8.9 | 16.6k | -2.3% | |
| 31-07-25 | Thu | 385 | -4.75 | 4.8k | -1.2% | |
| 30-07-25 | Wed | 389.75 | 5.9 | 12k | 1.5% | |
| 29-07-25 | Tue | 383.85 | -12.2 | 21.2k | -3.1% | |
| 28-07-25 | Mon | 396.05 | -9.6 | 45.2k | -2.4% | |
| 25-07-25 | Fri | 405.65 | 2.55 | 32.2k | 0.6% | |
| 24-07-25 | Thu | 403.1 | 3.65 | 20k | 0.9% | |
| 23-07-25 | Wed | 399.45 | 3.8 | 29.6k | 1.0% | |
| 22-07-25 | Tue | 395.65 | 18.25 | 28.4k | 4.8% | |
| 21-07-25 | Mon | 377.4 | 7.25 | 33.2k | 2.0% | |
| 18-07-25 | Fri | 370.15 | 2.2 | 19.2k | 0.6% | |
| 17-07-25 | Thu | 367.95 | 7.4 | 125.8k | 2.1% | |
| 16-07-25 | Wed | 360.55 | -2.55 | 46.4k | -0.7% | |
| 15-07-25 | Tue | 363.1 | -3.1 | 45.2k | -0.8% | |
| 14-07-25 | Mon | 366.2 | -4.15 | 36k | -1.1% | |
| 11-07-25 | Fri | 370.35 | -1.5 | 18.6k | -0.4% | |
| 10-07-25 | Thu | 371.85 | -3.85 | 8.8k | -1.0% | |
| 09-07-25 | Wed | 375.7 | 10.2 | 21k | 2.8% | |
| 08-07-25 | Tue | 365.5 | -9.5 | 39k | -2.5% | |
| 07-07-25 | Mon | 375 | 3.45 | 7.8k | 0.9% | |
| 04-07-25 | Fri | 371.55 | 4.55 | 11.2k | 1.2% | |
| 03-07-25 | Thu | 367 | -9.2 | 16.8k | -2.4% | |
| 02-07-25 | Wed | 376.2 | -3.95 | 18.8k | -1.0% | |
| 01-07-25 | Tue | 380.15 | -6 | 20.4k | -1.6% | |
| 30-06-25 | Mon | 386.15 | -1.95 | 19.6k | -0.5% | |
| 27-06-25 | Fri | 388.1 | -6.9 | 28k | -1.7% | |
| 26-06-25 | Thu | 395 | 0 | 25.4k | 0.0% | |
| 25-06-25 | Wed | 395 | -5 | 97.4k | -1.3% | |
| 24-06-25 | Tue | 400 | 0.55 | 107.2k | 0.1% | |
| 23-06-25 | Mon | 399.45 | -8.15 | 400 | -2.0% | |
| 20-06-25 | Fri | 407.6 | -8.45 | 12k | -2.0% | |
| 19-06-25 | Thu | 415.9 | -8.3 | 2.4k | -2.0% | |
| 18-06-25 | Wed | 424.35 | -8.65 | 800 | -2.0% | |
| 17-06-25 | Tue | 433 | -8.8 | 600 | -2.0% | |
| 16-06-25 | Mon | 441.8 | -9 | 1k | -2.0% | |
| 13-06-25 | Fri | 450.8 | -9.2 | 12.4k | -2.0% | |
| 12-06-25 | Thu | 460 | 1.2 | 115.8k | 0.3% | |
| 11-06-25 | Wed | 458.8 | 8.95 | 15.4k | 2.0% | |
| 10-06-25 | Tue | 449.85 | 8.8 | 28k | 2.0% | |
| 09-06-25 | Mon | 441.05 | 8.6 | 54k | 2.0% | |
| 06-06-25 | Fri | 432.45 | 8.45 | 14.2k | 2.0% | |
| 05-06-25 | Thu | 424 | 8.3 | 6.6k | 2.0% | |
| 04-06-25 | Wed | 415.7 | 8.15 | 15.8k | 2.0% | |
| 03-06-25 | Tue | 407.55 | 7.95 | 14.2k | 2.0% | |
| 02-06-25 | Mon | 399.6 | 7.8 | 4.2k | 2.0% | |
| 30-05-25 | Fri | 391.8 | 5.05 | 16.8k | 1.3% | |
| 29-05-25 | Thu | 386.75 | -7.85 | 13.6k | -2.0% | |
| 28-05-25 | Wed | 394.6 | -8.05 | 12.4k | -2.0% | |
| 27-05-25 | Tue | 402.65 | 7.85 | 54.6k | 2.0% | |
| 26-05-25 | Mon | 394.8 | 7.7 | 7.2k | 2.0% | |
| 23-05-25 | Fri | 387.1 | 7.55 | 5.4k | 2.0% | |
| 22-05-25 | Thu | 379.55 | -7.6 | 8.4k | -2.0% | |
| 21-05-25 | Wed | 387.15 | -7.9 | 4.4k | -2.0% | |
| 20-05-25 | Tue | 395.05 | -5.55 | 3.2k | -1.4% | |
| 19-05-25 | Mon | 400.6 | -3.95 | 18.2k | -1.0% | |
| 16-05-25 | Fri | 404.55 | -0.75 | 8.8k | -0.2% | |
| 15-05-25 | Thu | 405.3 | 10.05 | 11k | 2.5% | |
| 14-05-25 | Wed | 395.25 | 18.8 | 18.6k | 5.0% | |
| 13-05-25 | Tue | 376.45 | 13.5 | 7k | 3.7% | |
| 12-05-25 | Mon | 362.95 | 17.25 | 6k | 5.0% | |
| 09-05-25 | Fri | 345.7 | -16.6 | 7.6k | -4.6% | |
| 08-05-25 | Thu | 362.3 | -3.15 | 4k | -0.9% | |
| 07-05-25 | Wed | 365.45 | -6.35 | 7.2k | -1.7% | |
| 06-05-25 | Tue | 371.8 | -14.55 | 3.8k | -3.8% | |
| 05-05-25 | Mon | 386.35 | -8.25 | 4.8k | -2.1% | |
| 02-05-25 | Fri | 394.6 | -16.75 | 6.6k | -4.1% | |
| 30-04-25 | Wed | 411.35 | 1.35 | 25k | 0.3% | |
| 29-04-25 | Tue | 410 | -2.4 | 16.8k | -0.6% | |