Mehta Integrated Finance Limited (BOM:511377)
India · Delayed Price · Currency is INR 33.00
+1.54 (4.90%)
At close: Jan 20, 2026
Mehta Integrated Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 29.89 | 33.00 | 29.89 | 33.00 | 33.00 | 4.90% | 115 |
| Jan 19, 2026 | 31.46 | 31.46 | 29.89 | 31.46 | 31.46 | - | 45 |
| Jan 16, 2026 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | -4.98% | 100 |
| Jan 5, 2026 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | - | 3 |
| Jan 2, 2026 | 34.85 | 34.85 | 33.11 | 33.11 | 33.11 | -4.99% | 220 |
| Jan 1, 2026 | 34.95 | 34.95 | 34.85 | 34.85 | 34.85 | 4.65% | 13 |
| Dec 31, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - | 200 |
| Dec 29, 2025 | 33.30 | 34.25 | 33.30 | 33.30 | 33.30 | - | 669 |
| Dec 26, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | -1.19% | 99 |
| Dec 24, 2025 | 32.15 | 33.70 | 30.55 | 33.70 | 33.70 | 4.82% | 123 |
| Dec 23, 2025 | 32.33 | 32.33 | 32.15 | 32.15 | 32.15 | 1.42% | 80 |
| Dec 22, 2025 | 31.66 | 31.70 | 31.66 | 31.70 | 31.70 | -4.86% | 183 |
| Dec 19, 2025 | 36.82 | 36.82 | 33.32 | 33.32 | 33.32 | -4.99% | 273 |
| Dec 18, 2025 | 33.60 | 35.27 | 33.60 | 35.07 | 35.07 | 4.37% | 296 |
| Dec 17, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 5.00% | 100 |
| Dec 15, 2025 | 32.00 | 32.00 | 30.40 | 32.00 | 32.00 | - | 1,511 |
| Dec 12, 2025 | 32.90 | 32.90 | 32.00 | 32.00 | 32.00 | 2.07% | 173 |
| Dec 11, 2025 | 29.92 | 31.35 | 29.92 | 31.35 | 31.35 | 4.78% | 388 |
| Dec 10, 2025 | 28.58 | 29.92 | 27.08 | 29.92 | 29.92 | 4.98% | 201 |
| Dec 8, 2025 | 29.92 | 29.92 | 28.50 | 28.50 | 28.50 | -4.75% | 55 |
| Dec 2, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | 4.98% | 19 |
| Dec 1, 2025 | 28.85 | 28.85 | 28.50 | 28.50 | 28.50 | -3.19% | 101 |
| Nov 28, 2025 | 29.40 | 29.44 | 29.15 | 29.44 | 29.44 | 4.99% | 1,184 |
| Nov 27, 2025 | 29.20 | 30.66 | 28.01 | 28.04 | 28.04 | -3.97% | 1,210 |
| Nov 26, 2025 | 30.09 | 30.09 | 28.00 | 29.20 | 29.20 | 1.88% | 896 |
| Nov 25, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | 4.98% | 241 |
| Nov 24, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 5.00% | 275 |
| Nov 20, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 1 |
| Nov 18, 2025 | 27.25 | 27.25 | 26.00 | 26.00 | 26.00 | -4.59% | 100 |
| Nov 17, 2025 | 25.96 | 27.25 | 25.96 | 27.25 | 27.25 | 4.97% | 66 |
| Nov 12, 2025 | 25.21 | 25.96 | 25.21 | 25.96 | 25.96 | 3.02% | 192 |
| Nov 11, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | 69 |
| Nov 10, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -4.98% | 100 |
| Nov 6, 2025 | 26.52 | 26.52 | 25.00 | 26.52 | 26.52 | 4.99% | 575 |
| Nov 4, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 4.99% | 1 |
| Nov 3, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | -4.64% | 7 |
| Oct 29, 2025 | 25.22 | 25.23 | 25.22 | 25.23 | 25.23 | 0.08% | 300 |
| Oct 27, 2025 | 26.50 | 27.18 | 25.18 | 25.21 | 25.21 | -4.87% | 505 |
| Oct 24, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | 246 |
| Oct 23, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -0.75% | 244 |
| Oct 20, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -3.26% | 120 |
| Oct 13, 2025 | 25.00 | 27.60 | 25.00 | 27.60 | 27.60 | 4.94% | 895 |
| Oct 10, 2025 | 26.22 | 26.30 | 26.22 | 26.30 | 26.30 | -4.71% | 700 |
| Oct 9, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 4.98% | 100 |
| Oct 8, 2025 | 27.65 | 27.65 | 26.27 | 26.29 | 26.29 | -4.92% | 1,591 |
| Oct 7, 2025 | 27.64 | 27.65 | 27.64 | 27.65 | 27.65 | 0.04% | 160 |
| Oct 6, 2025 | 28.18 | 28.18 | 27.64 | 27.64 | 27.64 | 0.04% | 60 |
| Oct 3, 2025 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | 0.04% | 500 |
| Sep 29, 2025 | 29.07 | 29.07 | 27.62 | 27.62 | 27.62 | -4.99% | 100 |
| Sep 26, 2025 | 30.60 | 30.60 | 29.07 | 29.07 | 29.07 | -5.00% | 51 |