Mehta Integrated Finance Limited (BOM:511377)
India · Delayed Price · Currency is INR 29.40
+1.40 (5.00%)
At close: Oct 1, 2026
Mehta Integrated Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 5.00% | 16 |
| Sep 30, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 1.82% | 50 |
| Sep 28, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 120 |
| Sep 24, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -0.76% | 75 |
| Sep 23, 2026 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - | 50 |
| Sep 22, 2026 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | 0.47% | 501 |
| Sep 18, 2026 | 29.03 | 29.03 | 27.58 | 27.58 | 27.58 | -4.99% | 1,367 |
| Sep 17, 2026 | 29.02 | 29.03 | 29.02 | 29.03 | 29.03 | 0.07% | 139 |
| Sep 15, 2026 | 29.01 | 29.01 | 29.00 | 29.01 | 29.01 | -0.48% | 130 |
| Sep 11, 2026 | 29.15 | 30.55 | 29.00 | 29.15 | 29.15 | 0.17% | 760 |
| Sep 10, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - | 200 |
| Sep 9, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 0.34% | 5 |
| Sep 8, 2026 | 29.01 | 29.01 | 29.00 | 29.00 | 29.00 | - | 300 |
| Sep 4, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 167 |
| Aug 28, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -1.56% | 110 |
| Aug 25, 2026 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | -0.47% | 5 |
| Aug 24, 2026 | 29.61 | 29.61 | 29.00 | 29.60 | 29.60 | 4.96% | 439 |
| Aug 21, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.14% | 100 |
| Aug 20, 2026 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - | 1 |
| Aug 12, 2026 | 26.90 | 28.24 | 26.90 | 28.24 | 28.24 | 4.98% | 450 |
| Aug 11, 2026 | 26.60 | 26.90 | 26.60 | 26.90 | 26.90 | -3.93% | 150 |
| Aug 7, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.53% | 46 |
| 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 |