Mehta Integrated Finance Limited (BOM:511377)
India · Delayed Price · Currency is INR 28.15
+1.15 (4.26%)
At close: Jul 23, 2026
Mehta Integrated Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 27.54 | 28.35 | 27.00 | 28.15 | 28.15 | 4.26% | 438 |
| Jul 22, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -2.00% | 5 |
| Jul 21, 2026 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | -5.00% | 34 |
| Jul 17, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 200 |
| Jul 16, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 144 |
| Jul 14, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 5 |
| Jul 13, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 150 |
| Jun 25, 2026 | 30.50 | 30.50 | 29.00 | 29.00 | 29.00 | -4.92% | 487 |
| Jun 23, 2026 | 31.92 | 31.92 | 30.50 | 30.50 | 30.50 | 0.33% | 1,248 |
| Jun 22, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | 212 |
| Jun 16, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.33% | 83 |
| Jun 15, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | 300 |
| Jun 9, 2026 | 30.95 | 30.95 | 30.34 | 30.50 | 30.50 | -1.45% | 534 |
| Jun 8, 2026 | 31.01 | 31.01 | 30.95 | 30.95 | 30.95 | 1.81% | 2 |
| Jun 5, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -5.00% | 500 |
| Jun 4, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -1.17% | 20 |
| Jun 3, 2026 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | -0.03% | 15,526 |
| Jun 2, 2026 | 30.85 | 32.39 | 30.85 | 32.39 | 32.39 | 4.99% | 160 |
| May 22, 2026 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - | 100 |
| May 21, 2026 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - | 1 |
| May 20, 2026 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - | 1 |
| May 15, 2026 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - | 1 |
| May 12, 2026 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | -0.48% | 1 |
| May 11, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 59 |
| May 8, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 1 |
| May 7, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 4 |
| May 6, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 5 |
| May 4, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 1 |
| Apr 29, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -4.64% | 600 |
| Apr 27, 2026 | 30.97 | 32.51 | 30.97 | 32.51 | 32.51 | 4.97% | 500 |
| Apr 21, 2026 | 30.95 | 30.97 | 30.95 | 30.97 | 30.97 | 4.98% | 104 |
| Apr 16, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | 15 |
| Apr 15, 2026 | 28.36 | 29.92 | 28.36 | 29.50 | 29.50 | 3.51% | 93 |
| Apr 9, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | 110 |
| Apr 8, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | 10 |
| Mar 30, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | 200 |
| Mar 27, 2026 | 27.60 | 28.50 | 27.60 | 28.50 | 28.50 | - | 338 |
| Feb 25, 2026 | 28.50 | 28.57 | 28.50 | 28.50 | 28.50 | -5.00% | 705 |
| Feb 23, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 33 |
| Feb 16, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 3 |
| Feb 12, 2026 | 28.50 | 30.00 | 28.50 | 30.00 | 30.00 | - | 600 |
| Feb 11, 2026 | 29.20 | 30.65 | 27.74 | 30.00 | 30.00 | 2.74% | 204 |
| Feb 10, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | 300 |
| Feb 5, 2026 | 29.20 | 29.93 | 29.20 | 29.20 | 29.20 | -4.98% | 129 |
| Feb 4, 2026 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | -4.98% | 200 |
| Feb 2, 2026 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | - | 12 |
| Feb 1, 2026 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | -2.00% | 1 |