Meera Industries share price history

BSE: 540519Industrial ManufacturingSmall Cap

Meera Industries Limited · Face value ₹5 · Listed May 2017

₹24.60₹1.31 (5.06%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹25.91.

28 Oct: open ₹25.91, high ₹25.91, low ₹23.56

52-week range of traded prices to 28 Oct 2026

₹23.56Low, 28 Oct 2026₹68.00High, 24 Apr 2026

Market cap: ₹53 Cr2,945th largest listed
P/E: Owners' profit not stated
P/B: 1.76
Dividend yield: 1.02%
ROCE: 2.8%
Debt to equity: 0.20
Volume, BSE: 27,372

Meera Industries share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

Meera Industries' share price is on record from 15 May 2017, when it closed at ₹7.51, to 28 Oct 2026. Its highest close was ₹80.21 on 15 Feb 2018 and its lowest ₹6.46 on 24 May 2017, adjusted for 2 splits and bonus issues.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	24.60	−23.0%	66.98	24.60	31.93	68.00	23.56	62,01,773
2025	31.93	−15.7%	39.21	28.09	38.65	42.39	27.00	1,00,80,598
2024	37.89	+100.1%	68.53	19.08	19.43	70.00	18.75	2,05,46,930
2023	18.94	−24.7%	26.54	17.69	25.90	27.50	16.48	53,40,702
2022	25.15	−30.6%	62.18	23.53	37.03	66.50	22.00	1,25,85,038
2021	36.23	+74.6%	54.35	20.50	22.00	56.38	20.03	62,16,326
2020	20.75	−37.8%	40.00	15.80	34.38	40.83	15.05	34,72,800
2019	33.33	−15.4%	50.00	24.90	40.63	52.08	24.79	57,38,400
2018	39.41	−17.8%	80.21	35.42	49.17	81.88	34.58	45,38,400
2017	47.92	–	55.00	6.46	7.50	56.25	6.36	1,68,86,400

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2017 is from its first session, 15 May 2017.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	24.60	−15.5%	29.00	29.97	23.56	96,181
Sep 2026	29.11	−15.6%	34.52	35.50	25.50	3,91,742
Aug 2026	34.50	−12.8%	40.35	40.35	32.30	3,04,512
Jul 2026	39.55	−11.5%	43.82	47.91	37.24	72,785
Jun 2026	44.71	−23.0%	57.00	60.95	38.55	2,15,397
May 2026	58.05	−6.1%	60.57	64.00	56.95	3,92,251
Apr 2026	61.80	+50.3%	42.10	68.00	40.68	13,33,842
Mar 2026	41.11	+27.8%	31.75	45.00	30.15	7,49,981
Feb 2026	32.16	−21.2%	39.00	42.30	31.00	7,11,440
Jan 2026	40.81	+27.8%	31.93	51.73	29.60	19,33,642
Dec 2025	31.93	−0.8%	32.80	33.55	30.50	6,77,448
Nov 2025	32.19	+2.8%	31.33	35.00	29.50	5,67,474
Oct 2025	31.31	−9.8%	34.06	34.95	28.00	5,77,650
Sep 2025	34.73	−0.7%	34.79	37.50	30.15	5,90,440
Aug 2025	34.96	+0.2%	34.65	38.25	33.00	5,95,126
Jul 2025	34.88	−3.1%	36.01	37.40	33.03	8,28,066
Jun 2025	36.01	+23.3%	29.03	42.39	28.28	18,96,136
May 2025	29.20	−2.2%	30.35	32.30	27.00	11,77,788
Apr 2025	29.86	+6.3%	27.00	32.50	27.00	3,77,010
Mar 2025	28.09	−11.2%	32.26	33.39	27.69	11,19,114
Feb 2025	31.63	+3.3%	30.01	34.93	28.60	5,73,554
Jan 2025	30.62	−19.2%	38.65	40.25	29.53	11,00,792
Dec 2024	37.89	−6.2%	39.58	41.97	34.32	14,93,156
Nov 2024	40.39	−12.8%	45.38	46.82	34.87	11,10,802
Oct 2024	46.30	−18.5%	54.00	70.00	46.30	36,10,766
Sep 2024	56.83	+88.9%	30.35	56.83	29.61	37,56,592
Aug 2024	30.09	+20.6%	25.00	36.00	22.58	33,48,544
Jul 2024	24.95	−4.3%	26.07	27.40	22.50	9,72,308
Jun 2024	26.07	+17.2%	22.69	27.50	19.76	8,33,546
May 2024	22.24	−1.5%	22.50	24.75	20.00	4,99,188
Apr 2024	22.59	+3.3%	22.86	25.50	21.25	3,24,336
Mar 2024	21.87	−16.8%	27.00	27.24	20.80	4,42,500
Feb 2024	26.27	+6.6%	25.14	29.90	22.85	24,09,966
Jan 2024	24.64	+30.1%	19.43	26.70	18.75	17,45,226
Dec 2023	18.94	−4.2%	19.66	20.99	17.49	6,04,120
Nov 2023	19.76	−1.3%	20.03	21.71	18.25	2,79,726
Oct 2023	20.03	−2.3%	21.01	21.75	18.50	2,33,854
Sep 2023	20.50	+3.4%	20.49	22.15	18.61	2,51,648
Aug 2023	19.83	−12.1%	22.50	24.00	19.50	4,90,646
Jul 2023	22.56	−1.1%	23.75	25.40	20.13	4,15,680
Jun 2023	22.81	+2.6%	21.93	26.43	21.50	2,60,584
May 2023	22.24	+13.6%	19.65	27.50	18.50	7,52,190
Apr 2023	19.58	+9.7%	18.66	20.38	18.00	2,06,584
Mar 2023	17.85	−8.5%	19.53	24.35	17.56	6,71,020
Feb 2023	19.50	+7.6%	19.23	22.28	16.48	4,07,380
Jan 2023	18.13	−27.9%	25.90	25.90	17.33	7,67,270
Dec 2022	25.15	−2.8%	26.40	27.48	23.30	3,47,932
Nov 2022	25.88	−11.2%	29.28	35.35	22.00	5,51,146
Oct 2022	29.15	−13.9%	35.35	35.35	26.60	2,45,078
Sep 2022	33.85	−0.9%	33.05	40.00	29.78	7,81,596
Aug 2022	34.15	−11.6%	39.58	39.98	31.18	2,87,126
Jul 2022	38.63	−3.4%	39.73	41.75	36.53	1,74,290
Jun 2022	39.98	−11.1%	45.40	47.48	38.25	7,85,516
May 2022	44.95	−8.0%	48.58	51.53	42.00	8,08,652
Apr 2022	48.88	−1.9%	50.80	52.25	47.50	7,64,506
Mar 2022	49.80	+2.7%	49.95	55.65	40.28	14,86,674
Feb 2022	48.48	−3.2%	49.95	66.50	42.50	22,38,708
Jan 2022	50.10	+38.3%	37.03	57.50	36.78	41,13,814
Dec 2021	36.23	−7.3%	40.08	42.30	35.50	4,55,742
Nov 2021	39.08	+23.6%	35.00	44.90	30.85	4,62,088
Oct 2021	31.63	−25.7%	44.45	44.45	29.00	4,98,496
Sep 2021	42.55	+21.6%	35.65	44.65	34.05	4,92,000
Aug 2021	35.00	−16.6%	42.98	43.00	35.00	93,600
Jul 2021	41.95	−10.5%	42.55	47.98	41.00	2,73,600
Jun 2021	46.88	+30.5%	35.50	56.38	34.25	11,28,000
May 2021	35.93	+1.2%	35.50	39.00	33.75	1,84,800
Apr 2021	35.50	+1.4%	36.75	40.45	32.30	2,20,800
Mar 2021	35.00	−3.0%	36.10	45.98	32.60	5,59,200
Feb 2021	36.10	−12.0%	41.50	41.75	36.10	7,39,200
Jan 2021	41.00	+97.6%	22.00	42.35	20.03	11,08,800
Dec 2020	20.75	+12.2%	20.50	22.00	17.75	3,19,200
Nov 2020	18.50	+2.8%	18.45	21.00	16.13	2,18,400
Oct 2020	18.00	+13.9%	16.00	23.50	15.83	1,80,000
Sep 2020	15.80	−19.0%	19.50	21.00	15.05	3,24,000
Aug 2020	19.50	−2.7%	19.40	22.48	16.50	4,60,800
Jul 2020	20.05	−8.9%	23.48	25.00	19.13	2,83,200
Jun 2020	22.00	−2.2%	22.50	27.00	21.58	88,800
May 2020	22.50	0.0%	22.33	25.30	21.88	1,56,000
Apr 2020	22.50	+0.9%	23.00	26.50	19.60	1,34,400
Mar 2020	22.30	−34.7%	33.60	34.50	21.85	8,73,600
Feb 2020	34.15	−11.8%	37.50	40.83	30.75	1,53,600
Jan 2020	38.74	+16.2%	34.38	39.46	31.56	2,80,800
Dec 2019	33.33	+11.1%	28.71	33.33	24.79	5,56,800
Nov 2019	30.00	−7.1%	32.29	32.29	27.52	2,06,400
Oct 2019	32.29	−19.2%	38.25	41.51	27.19	10,51,200
Sep 2019	39.99	+1.6%	39.58	43.33	37.29	4,56,000
Aug 2019	39.38	−7.2%	40.83	44.77	34.69	5,44,800
Jul 2019	42.44	−6.3%	44.79	46.88	41.67	17,73,600
Jun 2019	45.31	−3.3%	47.90	52.08	42.81	7,00,800
May 2019	46.88	0.0%	44.58	48.44	41.67	1,22,400
Apr 2019	46.88	+10.3%	40.63	48.96	40.63	96,000
Mar 2019	42.50	−4.7%	43.75	44.79	36.46	40,800
Feb 2019	44.58	−2.7%	46.77	46.88	35.74	76,800
Jan 2019	45.83	+16.3%	40.63	47.40	38.54	1,12,800
Dec 2018	39.41	−9.3%	43.75	50.00	36.46	3,31,200
Nov 2018	43.46	+9.8%	40.42	45.42	36.47	1,58,400
Oct 2018	39.57	+8.5%	36.46	45.63	34.58	2,13,600
Sep 2018	36.46	−9.8%	39.79	41.25	35.73	1,96,800
Aug 2018	40.42	−4.7%	41.25	43.75	39.58	1,03,200
Jul 2018	42.40	−1.2%	41.88	44.38	35.74	2,66,400
Jun 2018	42.92	−10.4%	48.33	48.33	40.20	1,96,800
May 2018	47.92	−10.5%	54.17	54.58	45.94	2,20,800
Apr 2018	53.54	+27.8%	43.98	54.79	43.98	2,88,000
Mar 2018	41.89	−28.5%	59.38	59.38	36.67	10,36,800
Feb 2018	58.58	−15.8%	71.04	81.88	58.58	4,60,800
Jan 2018	69.58	+45.2%	49.17	75.00	48.02	10,65,600
Dec 2017	47.92	−12.5%	55.83	56.25	44.19	3,31,200
Nov 2017	54.79	+42.9%	38.96	54.79	34.84	12,19,200
Oct 2017	38.33	+54.9%	24.58	42.85	24.58	17,56,800
Sep 2017	24.74	+36.1%	17.64	25.02	15.86	19,72,800
Aug 2017	18.18	+35.0%	14.03	20.83	13.08	18,00,000
Jul 2017	13.47	+65.8%	8.50	15.61	7.92	47,08,800
Jun 2017	8.13	+8.3%	7.67	8.33	7.08	16,27,200
May 2017	7.50	–	7.50	7.71	6.36	34,70,400

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	25.91	25.91	23.56	24.60	24.92	27,372
27 Oct 2026	25.89	26.70	25.60	25.91	26.03	2,785
26 Oct 2026	26.62	26.62	24.99	25.45	25.26	9,190
23 Oct 2026	27.26	27.30	26.00	26.10	26.46	6,857
22 Oct 2026	27.94	27.94	26.00	26.03	26.19	1,232
21 Oct 2026	28.17	28.17	26.00	26.13	26.14	3,156
19 Oct 2026	27.90	27.90	26.21	27.00	26.77	737
16 Oct 2026	26.80	27.90	26.80	27.10	27.26	418
15 Oct 2026	28.00	28.00	26.12	26.38	26.58	4,158
14 Oct 2026	28.00	28.00	26.00	26.99	26.74	4,817
13 Oct 2026	26.71	28.00	26.00	26.75	26.65	7,799
12 Oct 2026	29.92	29.92	27.10	27.25	27.36	2,093
9 Oct 2026	26.99	28.37	26.99	27.44	27.60	3,058
8 Oct 2026	29.84	29.84	26.61	26.99	27.86	7,282
7 Oct 2026	29.97	29.97	28.32	28.80	29.47	8,158
6 Oct 2026	29.35	29.35	28.12	28.77	28.90	2,466
5 Oct 2026	29.05	29.52	28.01	28.16	28.73	3,056
1 Oct 2026	29.00	29.87	28.02	28.13	28.73	1,547
30 Sep 2026	29.43	29.43	28.26	29.11	29.01	3,803
29 Sep 2026	28.40	29.43	28.00	28.22	28.73	18,885
28 Sep 2026	28.48	29.13	26.72	28.03	27.65	28,083
25 Sep 2026	29.00	29.00	27.50	27.92	27.96	18,285

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Meera Industries bonus and split history

Ex-date	Event	Price factor	What happened
6 Mar 2026	Split	0.5000	Each share became 2.
6 Feb 2020	Bonus	0.4167	Holders received 7 bonus shares for every 5 held.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.