Mefcom Capital Markets Limited (BOM:531176)
India · Delayed Price · Currency is INR 9.86
-0.12 (-1.20%)
At close: Aug 18, 2026
Mefcom Capital Markets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 11.00 | 11.19 | 9.66 | 9.98 | 9.98 | -10.09% | 14,380 |
| Aug 14, 2026 | 11.08 | 11.49 | 10.25 | 11.10 | 11.10 | 0.18% | 12,290 |
| Aug 13, 2026 | 10.70 | 11.20 | 10.60 | 11.08 | 11.08 | 5.22% | 26,037 |
| Aug 12, 2026 | 9.96 | 10.75 | 9.96 | 10.53 | 10.53 | 7.78% | 21,732 |
| Aug 11, 2026 | 10.10 | 10.10 | 9.77 | 9.77 | 9.77 | -0.81% | 1,404 |
| Aug 10, 2026 | 9.86 | 10.20 | 9.50 | 9.85 | 9.85 | -0.10% | 14,465 |
| Aug 7, 2026 | 9.90 | 9.90 | 9.41 | 9.86 | 9.86 | -0.50% | 2,184 |
| Aug 6, 2026 | 9.97 | 9.97 | 9.41 | 9.91 | 9.91 | 4.10% | 3,265 |
| Aug 5, 2026 | 9.97 | 9.97 | 9.50 | 9.52 | 9.52 | -0.73% | 4,176 |
| Aug 4, 2026 | 9.97 | 10.00 | 9.53 | 9.59 | 9.59 | -0.62% | 7,655 |
| Aug 3, 2026 | 10.88 | 10.88 | 9.60 | 9.65 | 9.65 | 4.32% | 15,830 |
| Jul 31, 2026 | 9.70 | 9.95 | 8.50 | 9.25 | 9.25 | -4.64% | 35,950 |
| Jul 30, 2026 | 10.18 | 10.18 | 9.63 | 9.70 | 9.70 | -3.10% | 1,132 |
| Jul 29, 2026 | 9.60 | 10.65 | 9.60 | 10.01 | 10.01 | 1.32% | 7,645 |
| Jul 28, 2026 | 9.61 | 9.96 | 9.61 | 9.88 | 9.88 | 1.02% | 3,353 |
| Jul 27, 2026 | 9.71 | 9.99 | 9.63 | 9.78 | 9.78 | -2.20% | 1,449 |
| Jul 24, 2026 | 10.49 | 10.49 | 9.50 | 10.00 | 10.00 | -2.15% | 19,018 |
| Jul 23, 2026 | 10.92 | 10.92 | 9.85 | 10.22 | 10.22 | -5.55% | 17,054 |
| Jul 22, 2026 | 9.97 | 11.39 | 9.65 | 10.82 | 10.82 | 7.98% | 11,693 |
| Jul 21, 2026 | 10.10 | 10.11 | 9.64 | 10.02 | 10.02 | -0.89% | 5,977 |
| Jul 20, 2026 | 10.10 | 10.18 | 9.76 | 10.11 | 10.11 | 0.10% | 4,175 |
| Jul 17, 2026 | 9.77 | 10.10 | 9.73 | 10.10 | 10.10 | 2.96% | 1,395 |
| Jul 16, 2026 | 9.68 | 10.20 | 9.68 | 9.81 | 9.81 | 0.51% | 3,106 |
| Jul 15, 2026 | 9.76 | 9.90 | 9.72 | 9.76 | 9.76 | - | 1,281 |
| Jul 14, 2026 | 10.05 | 10.20 | 8.50 | 9.76 | 9.76 | -2.40% | 21,277 |
| Jul 13, 2026 | 9.50 | 10.24 | 9.46 | 10.00 | 10.00 | 2.25% | 54,882 |
| Jul 10, 2026 | 9.61 | 9.99 | 9.60 | 9.78 | 9.78 | 0.62% | 1,772 |
| Jul 9, 2026 | 9.94 | 10.00 | 9.65 | 9.72 | 9.72 | -1.32% | 3,885 |
| Jul 8, 2026 | 9.77 | 10.00 | 9.55 | 9.85 | 9.85 | 0.41% | 3,228 |
| Jul 7, 2026 | 10.25 | 10.88 | 9.66 | 9.81 | 9.81 | -1.31% | 1,739 |
| Jul 6, 2026 | 9.95 | 10.00 | 9.69 | 9.94 | 9.94 | -0.60% | 26,457 |
| Jul 3, 2026 | 9.81 | 10.17 | 9.81 | 10.00 | 10.00 | 1.52% | 3,292 |
| Jul 2, 2026 | 9.76 | 10.20 | 9.76 | 9.85 | 9.85 | -0.40% | 9,615 |
| Jul 1, 2026 | 10.88 | 10.88 | 9.71 | 9.89 | 9.89 | 0.61% | 47,558 |
| Jun 30, 2026 | 9.99 | 10.00 | 9.81 | 9.83 | 9.83 | -1.60% | 6,521 |
| Jun 29, 2026 | 10.75 | 10.75 | 9.75 | 9.99 | 9.99 | -1.19% | 27,499 |
| Jun 25, 2026 | 10.75 | 10.75 | 10.10 | 10.11 | 10.11 | -2.13% | 16,781 |
| Jun 24, 2026 | 10.68 | 10.70 | 10.30 | 10.33 | 10.33 | 0.78% | 31,141 |
| Jun 23, 2026 | 10.97 | 10.97 | 10.20 | 10.25 | 10.25 | -4.92% | 12,714 |
| Jun 22, 2026 | 11.15 | 11.39 | 10.66 | 10.78 | 10.78 | -3.32% | 11,761 |
| Jun 19, 2026 | 11.31 | 11.99 | 11.14 | 11.15 | 11.15 | -3.13% | 34,730 |
| Jun 18, 2026 | 11.75 | 11.75 | 11.50 | 11.51 | 11.51 | 0.52% | 1,355 |
| Jun 17, 2026 | 11.64 | 11.74 | 11.44 | 11.45 | 11.45 | - | 1,025 |
| Jun 16, 2026 | 11.69 | 11.69 | 11.31 | 11.45 | 11.45 | 1.60% | 608 |
| Jun 15, 2026 | 11.17 | 11.72 | 11.17 | 11.27 | 11.27 | -1.49% | 2,507 |
| Jun 12, 2026 | 11.07 | 11.73 | 11.07 | 11.44 | 11.44 | 3.34% | 5,292 |
| Jun 11, 2026 | 11.36 | 11.75 | 11.05 | 11.07 | 11.07 | -2.98% | 2,459 |
| Jun 10, 2026 | 11.25 | 11.73 | 11.25 | 11.41 | 11.41 | 1.15% | 6,558 |
| Jun 9, 2026 | 11.47 | 11.47 | 11.04 | 11.28 | 11.28 | -0.09% | 2,465 |
| Jun 8, 2026 | 11.18 | 11.38 | 11.01 | 11.29 | 11.29 | -0.88% | 2,113 |