Mehta Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	22.08	22.08	21.05	21.05	21.05	0.10%	400
Sep 2, 2026	21.03	21.03	21.03	21.03	21.03	-4.84%	100
Aug 19, 2026	24.42	24.42	22.10	22.10	22.10	-4.99%	300
Jul 31, 2026	23.88	23.88	23.25	23.26	23.26	2.24%	100
Jul 22, 2026	22.75	22.75	22.75	22.75	22.75	-4.97%	200
Jul 17, 2026	23.94	23.94	23.94	23.94	23.94	5.00%	300
Jun 15, 2026	22.80	22.80	22.80	22.80	22.80	-5.00%	200
Jun 12, 2026	24.00	24.00	24.00	24.00	24.00	-0.21%	200
Jun 11, 2026	24.05	24.05	24.05	24.05	24.05	-4.94%	200
Jun 10, 2026	25.30	25.30	25.30	25.30	25.30	-3.07%	200
Jun 9, 2026	26.10	26.10	26.10	26.10	26.10	-4.99%	15
Jun 1, 2026	29.43	29.43	27.42	27.47	27.47	-4.78%	25
May 29, 2026	28.85	28.85	28.85	28.85	28.85	-4.94%	5
May 27, 2026	31.00	31.00	30.35	30.35	30.35	0.50%	36
May 22, 2026	30.20	30.20	30.20	30.20	30.20	-0.66%	200
May 14, 2026	30.40	30.40	30.40	30.40	30.40	-5.00%	1
Apr 27, 2026	34.00	34.00	30.78	32.00	32.00	-1.23%	3,001
Apr 23, 2026	32.40	32.40	32.40	32.40	32.40	4.92%	17
Apr 22, 2026	30.85	30.88	30.85	30.88	30.88	-4.84%	17
Apr 21, 2026	30.69	33.90	30.69	32.45	32.45	0.46%	840
Apr 20, 2026	32.30	32.50	32.30	32.30	32.30	-5.00%	209
Mar 30, 2026	34.00	34.00	34.00	34.00	34.00	2.41%	100
Mar 27, 2026	33.20	33.20	33.20	33.20	33.20	-2.92%	400
Mar 19, 2026	34.20	34.20	34.20	34.20	34.20	-	184
Mar 17, 2026	34.20	34.20	34.20	34.20	34.20	-	4,001
Mar 10, 2026	34.20	34.20	34.20	34.20	34.20	-5.00%	300