$Meghna Infracon Infrastructure logo$

Meghna Infracon Infrastructure share price history

NSE: MIILBSE: 538668RealtySmall Cap

Meghna Infracon Infrastructure Limited · Face value ₹10 · Listed Sep 2014

₹673.10₹2.05 (0.31%)BSE ₹669.15

Share price at the NSE close on 30 Oct 2026. Previous close ₹671.05.

30 Oct: open ₹676.00, high ₹696.05, low ₹661.70

52-week range of BSE trades to 30 Oct 2026

₹500.00Low, 18 Mar 2026₹818.70High, 5 Jun 2026

Market cap: ₹1,462 Cr1,320th largest listed
P/E: 322.68
P/B: 53.62
Dividend yield: 0.04%
ROE: 24.3%
ROCE: 17.3%
Debt to equity: 0.83
Volume, NSE: 84,37735.9% delivered

Meghna Infracon Infrastructure share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on NSE

Meghna Infracon Infrastructure's share price is on record from 25 Sep 2014, when it closed at ₹2.93, to 30 Oct 2026. Its highest close was ₹794.05 on 27 May 2026 and its lowest ₹2.38 on 5 Feb 2015, adjusted for 2 splits and bonus issues. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so farBSE close	673.10	+6.1%	794.05	504.50	643.95	818.70	500.00	1,35,70,389
2025BSE close	634.65	+80.6%	634.65	316.80	368.50	650.00	314.15	1,75,97,188
2024BSE close	351.38	+218.9%	369.80	99.88	111.48	408.68	96.05	1,38,95,918
2023BSE close	110.20	+179.7%	115.20	38.75	39.00	123.50	38.65	55,09,340
2022BSE close	39.40	+607.4%	39.40	4.32	5.38	39.40	4.20	63,25,000
2021BSE close	5.57	−7.2%	6.55	3.80	6.00	6.88	3.25	61,60,000
2020BSE close	6.00	−20.6%	8.16	6.00	7.76	8.16	5.40	18,80,000
2019BSE close	7.56	+90.9%	10.80	4.27	4.70	10.80	4.07	95,60,000
2018BSE close	3.96	−55.0%	8.96	3.65	8.96	8.96	3.65	37,60,000
2017BSE close	8.80	+63.0%	9.40	3.80	6.00	10.00	3.80	51,20,000
2016BSE close	5.40	−8.2%	6.80	3.20	5.90	7.60	3.00	1,66,20,000
2015BSE close	5.88	+71.9%	5.88	2.38	3.41	6.10	2.38	46,00,000
2014BSE close	3.42	–	3.58	2.50	2.85	3.58	2.50	46,40,000

₹ 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. 2021 is from its first session, 19 Jan 2021. 2017 is from its first session, 24 Jan 2017. 2014 is from its first session, 25 Sep 2014. The close is the year's last trade for 2021 (8 Dec 2021) and 2020 (11 Dec 2020).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	673.10	−1.3%	683.00	705.00	640.50	14,01,815
Sep 2026	682.05	−3.4%	723.00	733.55	640.50	17,41,524
Aug 2026BSE close	706.35	−3.3%	724.05	751.90	641.00	14,86,978
Jul 2026BSE close	730.60	+1.1%	729.00	777.00	710.10	14,24,996
Jun 2026BSE close	722.80	−7.6%	804.90	818.70	704.00	14,97,492
May 2026BSE close	782.40	+1.6%	778.80	802.00	710.00	23,06,989
Apr 2026BSE close	770.05	+43.6%	540.00	772.00	525.00	13,86,828
Mar 2026BSE close	536.40	−7.5%	575.90	600.00	500.00	7,59,093
Feb 2026BSE close	580.05	+3.1%	560.30	628.00	540.10	7,90,930
Jan 2026BSE close	562.65	−11.3%	643.95	648.95	521.00	7,73,744
Dec 2025BSE close	634.65	+21.6%	529.90	650.00	520.05	7,88,749
Nov 2025BSE close	521.90	−6.9%	563.00	578.00	512.05	6,41,131
Oct 2025BSE close	560.55	+7.6%	524.95	574.00	470.10	10,56,919
Sep 2025BSE close	520.80	−9.2%	575.00	579.00	511.00	9,76,462
Aug 2025BSE close	573.45	−0.9%	583.00	617.95	527.00	15,74,349
Jul 2025BSE close	578.55	+3.5%	599.45	602.00	501.00	15,66,712
Jun 2025BSE close	558.78	+9.3%	519.45	582.45	495.05	24,52,366
May 2025BSE close	511.05	+11.8%	460.00	534.95	451.00	33,37,762
Apr 2025BSE close	457.03	+10.8%	413.45	462.35	385.00	11,54,878
Mar 2025BSE close	412.45	+0.7%	400.50	434.35	374.58	12,40,444
Feb 2025BSE close	409.50	+11.3%	366.48	429.78	339.75	12,18,988
Jan 2025BSE close	367.95	+4.7%	368.50	388.28	314.15	15,88,428
Dec 2024BSE close	351.38	+3.1%	344.75	408.68	335.53	20,59,938
Nov 2024BSE close	340.98	+8.4%	317.50	344.98	287.50	10,88,922
Oct 2024BSE close	314.50	+11.9%	282.83	315.00	270.00	9,77,546
Sep 2024BSE close	281.13	+7.2%	275.00	288.00	262.20	7,57,838
Aug 2024BSE close	262.20	+10.9%	242.50	272.48	230.00	7,54,262
Jul 2024BSE close	236.50	+5.4%	224.50	247.50	220.00	7,62,988
Jun 2024BSE close	224.48	+48.3%	154.50	234.00	146.65	15,97,124
May 2024BSE close	151.40	+7.2%	140.03	182.00	132.10	14,76,950
Apr 2024BSE close	141.28	+19.9%	120.50	162.50	115.30	12,39,534
Mar 2024BSE close	117.80	−5.7%	125.43	142.50	112.50	13,58,738
Feb 2024BSE close	124.95	+10.6%	114.50	137.50	112.98	10,07,174
Jan 2024BSE close	112.98	+2.5%	111.48	118.90	96.05	8,14,904
Dec 2023BSE close	110.20	−3.8%	114.95	118.95	102.53	7,67,954
Nov 2023BSE close	114.58	+14.0%	100.50	123.50	100.50	8,51,318
Oct 2023BSE close	100.50	+5.9%	95.25	115.83	93.75	5,00,272
Sep 2023BSE close	94.93	+4.1%	91.53	97.80	87.80	5,72,788
Aug 2023BSE close	91.20	+17.3%	76.50	94.50	73.03	6,62,656
Jul 2023BSE close	77.75	+7.4%	73.38	78.98	71.03	1,59,686
Jun 2023BSE close	72.43	+5.5%	70.50	73.50	66.03	2,05,160
May 2023BSE close	68.68	0.0%	67.28	76.10	62.53	7,55,248
Apr 2023BSE close	68.65	+24.8%	55.50	72.98	55.50	4,49,258
Mar 2023BSE close	55.00	+13.4%	49.00	55.00	49.00	1,85,000
Feb 2023BSE close	48.50	+9.0%	44.50	48.83	44.00	1,45,000
Jan 2023BSE close	44.50	+12.9%	39.00	45.95	38.65	2,55,000
Dec 2022BSE close	39.40	+12.6%	36.40	39.40	34.77	2,25,000
Nov 2022BSE close	35.00	+27.3%	27.20	37.05	24.40	3,05,000
Oct 2022BSE close	27.50	+13.0%	24.00	27.50	24.00	3,75,000
Aug 2022BSE close	24.34	+15.4%	22.15	24.34	22.15	3,20,000
Jul 2022BSE close	21.10	−0.5%	20.75	22.21	20.64	1,20,000
Jun 2022BSE close	21.20	+31.1%	16.17	21.20	15.37	2,00,000
May 2022BSE close	16.17	+83.3%	9.26	16.17	9.26	2,80,000
Apr 2022BSE close	8.82	+52.1%	6.00	8.82	6.00	2,20,000
Mar 2022BSE close	5.80	−27.7%	7.82	7.82	5.00	19,80,000
Feb 2022BSE close	8.02	+34.8%	5.11	8.80	4.82	9,20,000
Jan 2022BSE close	5.95	+6.8%	5.38	7.39	4.20	13,80,000
Dec 2021BSE close	5.57	−0.4%	5.58	5.58	5.57	80,000
Nov 2021BSE close	5.59	−1.4%	5.40	5.61	5.20	2,40,000
Sep 2021BSE close	5.67	+17.4%	4.80	5.69	4.25	2,80,000
Aug 2021BSE close	4.83	−10.6%	5.60	6.45	4.81	10,40,000
Jul 2021BSE close	5.40	+8.4%	5.00	5.62	5.00	3,80,000
Jun 2021BSE close	4.98	−11.1%	5.80	5.80	4.80	5,20,000
May 2021BSE close	5.60	+33.3%	3.70	5.80	3.25	10,80,000
Apr 2021BSE close	4.20	−21.3%	5.00	5.25	3.60	11,60,000
Mar 2021BSE close	5.34	−16.6%	5.80	6.88	4.71	11,80,000
Feb 2021BSE close	6.40	+6.7%	6.00	6.40	6.00	1,40,000
Jan 2021BSE close	6.00	0.0%	6.00	6.00	5.98	60,000
Dec 2020BSE close	6.00	0.0%	6.00	6.00	6.00	20,000
Nov 2020BSE close	6.00	−14.3%	6.65	6.65	6.00	1,00,000
Oct 2020BSE close	7.00	−7.8%	7.58	7.58	7.00	2,20,000
Sep 2020BSE close	7.59	+8.4%	7.60	7.62	7.58	1,00,000
Aug 2020BSE close	7.00	0.0%	6.80	7.00	6.76	2,00,000
Jul 2020BSE close	7.00	−7.8%	7.95	7.95	7.00	2,80,000
Jun 2020BSE close	7.59	+6.9%	7.59	7.59	7.59	20,000
Apr 2020BSE close	7.10	+17.0%	6.80	7.10	6.80	60,000
Mar 2020BSE close	6.07	−16.8%	7.20	7.58	6.07	2,20,000
Feb 2020BSE close	7.30	−3.2%	7.60	7.90	7.30	1,80,000
Jan 2020BSE close	7.54	−0.3%	7.76	8.16	5.40	4,80,000
Dec 2019BSE close	7.56	−11.1%	8.48	8.75	6.40	6,40,000
Nov 2019BSE close	8.50	−6.6%	8.58	8.60	8.00	2,00,000
Oct 2019BSE close	9.10	+3.6%	8.40	9.10	8.00	2,00,000
Sep 2019BSE close	8.78	+2.1%	9.60	9.60	8.66	2,60,000
Aug 2019BSE close	8.60	−15.5%	9.60	9.75	8.40	10,60,000
Jul 2019BSE close	10.18	+16.3%	9.00	10.80	8.64	4,00,000
Jun 2019BSE close	8.75	+6.7%	9.00	9.00	8.75	1,40,000
May 2019BSE close	8.20	+2.5%	8.20	8.70	7.83	11,60,000
Apr 2019BSE close	8.00	+61.9%	5.29	8.00	4.07	29,40,000
Mar 2019BSE close	4.94	+10.3%	4.45	6.60	4.27	23,80,000
Feb 2019BSE close	4.48	−2.6%	4.73	4.73	4.48	60,000
Jan 2019BSE close	4.60	+16.2%	4.70	4.70	4.30	1,20,000
Dec 2018BSE close	3.96	−17.5%	5.00	5.02	3.96	1,00,000
Nov 2018BSE close	4.80	−9.4%	4.24	5.80	4.24	2,40,000
Oct 2018BSE close	5.30	+10.9%	5.30	5.30	5.30	1,00,000
Sep 2018BSE close	4.78	+10.6%	4.41	4.90	4.39	1,20,000
Aug 2018BSE close	4.32	−5.1%	4.42	4.42	3.65	1,80,000
Jul 2018BSE close	4.55	+8.3%	4.80	4.80	4.55	80,000
Jun 2018BSE close	4.20	+6.1%	4.74	4.74	4.20	80,000
May 2018BSE close	3.96	−20.0%	3.96	3.96	3.96	20,000
Apr 2018BSE close	4.95	−15.2%	6.14	6.42	4.48	8,60,000
Mar 2018BSE close	5.84	−5.8%	6.90	7.80	4.83	17,80,000
Feb 2018BSE close	6.20	−10.9%	6.60	6.60	6.20	40,000
Jan 2018BSE close	6.96	−20.9%	8.96	8.96	6.64	1,60,000
Dec 2017BSE close	8.80	+15.8%	7.80	10.00	6.74	13,00,000
Nov 2017BSE close	7.60	−8.4%	7.80	7.88	6.50	7,60,000
Oct 2017BSE close	8.30	+3.9%	8.40	9.40	7.78	3,00,000
Sep 2017BSE close	7.99	+73.7%	4.50	8.40	4.50	8,80,000
Aug 2017BSE close	4.60	0.0%	4.58	4.60	4.58	1,00,000
Jul 2017BSE close	4.60	+9.8%	3.90	4.60	3.90	1,00,000
Jun 2017BSE close	4.19	+4.8%	3.98	4.20	3.98	2,80,000
May 2017BSE close	4.00	0.0%	3.80	4.00	3.80	40,000
Apr 2017BSE close	4.00	−17.0%	4.98	5.00	4.00	1,20,000
Mar 2017BSE close	4.82	−6.6%	4.15	6.71	3.86	11,20,000
Feb 2017BSE close	5.16	−14.0%	5.20	5.20	4.54	1,00,000
Jan 2017BSE close	6.00	+11.1%	6.00	6.00	6.00	20,000
Dec 2016BSE close	5.40	+22.7%	4.40	5.40	4.40	1,20,000
Nov 2016BSE close	4.40	−31.3%	5.14	5.20	4.40	2,60,000
Oct 2016BSE close	6.40	+19.6%	5.30	7.60	4.70	29,60,000
Sep 2016BSE close	5.35	+2.9%	5.20	5.40	4.20	8,40,000
Aug 2016BSE close	5.20	−13.0%	4.79	6.20	4.14	15,20,000
Jul 2016BSE close	5.98	+23.0%	4.40	6.10	4.40	10,80,000
Jun 2016BSE close	4.86	−16.9%	5.69	6.44	4.30	14,40,000
May 2016BSE close	5.85	+8.7%	4.33	6.40	4.33	13,20,000
Apr 2016BSE close	5.38	+5.1%	5.34	5.38	5.34	1,20,000
Mar 2016BSE close	5.12	+15.3%	4.50	5.36	4.25	6,40,000
Feb 2016BSE close	4.44	+20.0%	3.33	4.56	3.00	13,20,000
Jan 2016BSE close	3.70	−37.1%	5.90	7.00	3.70	50,00,000
Dec 2015BSE close	5.88	+46.3%	3.30	6.10	3.30	18,80,000
Nov 2015BSE close	4.02	+24.5%	3.60	4.56	3.47	1,60,000
Oct 2015BSE close	3.23	+34.6%	2.80	3.41	2.80	8,80,000
Sep 2015BSE close	2.40	0.0%	2.40	2.40	2.40	40,000
Jun 2015BSE close	2.40	−11.1%	2.40	2.40	2.40	40,000
May 2015BSE close	2.70	+8.0%	2.70	2.70	2.70	1,20,000
Mar 2015BSE close	2.50	−7.4%	2.60	2.60	2.50	80,000
Feb 2015BSE close	2.70	+3.8%	2.38	2.70	2.38	11,60,000
Jan 2015BSE close	2.60	−24.0%	3.41	3.41	2.60	2,40,000
Dec 2014BSE close	3.42	+32.6%	2.50	3.42	2.50	19,20,000
Nov 2014BSE close	2.58	−17.0%	3.00	3.58	2.56	6,00,000
Oct 2014BSE close	3.11	−1.0%	3.27	3.30	2.75	9,20,000
Sep 2014BSE close	3.14	–	2.85	3.14	2.85	12,00,000

₹ 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. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume	Delivery
30 Oct 2026	676.00	696.05	661.70	673.10	670.86	84,377	35.9%
29 Oct 2026	675.00	677.75	665.80	671.05	669.22	42,845	27.9%
28 Oct 2026	677.00	678.75	660.00	673.10	668.21	69,119	76.2%
27 Oct 2026	679.90	681.40	661.00	666.30	667.71	52,656	44.2%
26 Oct 2026	668.00	680.45	649.85	665.95	657.95	83,279	43.4%
23 Oct 2026	676.00	685.00	647.85	662.75	656.61	45,624	28.3%
22 Oct 2026	678.00	679.90	645.00	668.15	662.65	85,888	53.4%
21 Oct 2026	678.00	683.45	652.00	667.45	660.45	68,761	43.1%
19 Oct 2026	675.00	679.30	665.00	670.05	669.70	89,383	75.1%
16 Oct 2026	676.10	676.95	655.10	668.95	667.92	51,648	44.8%
15 Oct 2026	647.10	689.50	640.50	663.70	653.63	54,491	43.0%
14 Oct 2026	657.10	675.00	642.25	652.65	656.42	1,38,987	64.1%
13 Oct 2026	666.00	668.85	653.15	661.60	658.01	97,747	53.2%
12 Oct 2026	674.85	674.85	644.00	660.00	662.32	94,871	61.5%
9 Oct 2026	676.00	677.95	663.75	666.55	667.08	47,709	36.7%
8 Oct 2026	672.00	675.20	655.10	670.85	663.10	54,760	41.2%
7 Oct 2026	680.05	686.95	661.00	667.50	671.94	41,690	29.2%
6 Oct 2026	685.00	692.45	671.60	675.50	681.07	68,421	58.8%
5 Oct 2026	690.00	705.00	665.10	670.40	674.41	67,578	65.5%
1 Oct 2026	683.00	693.45	661.00	677.05	673.86	61,981	46.6%
30 Sep 2026	697.00	699.40	672.10	682.05	690.45	86,940	41.9%
29 Sep 2026	697.00	702.00	676.65	692.05	683.89	59,879	60.6%

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.Meghna Infracon Infrastructure bonus and split history

Ex-date	Event	Price factor	What happened
8 Jul 2025	Bonus	0.5000	Holders received 1 bonus share for every 1 held.
30 Dec 2022	Bonus	0.4000	Holders received 3 bonus shares for every 2 held.
1 Sep 2022	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
20 Jan 2020	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
3 May 2018	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
10 Apr 2018	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Any other event is noted and not adjusted for.