Mefcom Capital Markets Limited (BOM:531176)
India · Delayed Price · Currency is INR 11.80
-0.03 (-0.25%)
At close: May 26, 2026
Mefcom Capital Markets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 11.70 | 12.23 | 11.15 | 11.44 | 11.44 | -3.05% | 4,553 |
| May 26, 2026 | 11.99 | 11.99 | 11.48 | 11.80 | 11.80 | -0.25% | 4,828 |
| May 25, 2026 | 12.49 | 12.49 | 11.52 | 11.83 | 11.83 | 2.25% | 4,738 |
| May 22, 2026 | 11.79 | 12.00 | 11.32 | 11.57 | 11.57 | 0.43% | 20,434 |
| May 21, 2026 | 11.60 | 11.85 | 11.50 | 11.52 | 11.52 | -1.54% | 2,217 |
| May 20, 2026 | 12.33 | 12.33 | 11.49 | 11.70 | 11.70 | 1.04% | 759 |
| May 19, 2026 | 12.14 | 12.50 | 11.50 | 11.58 | 11.58 | -3.50% | 5,638 |
| May 18, 2026 | 12.70 | 12.70 | 11.77 | 12.00 | 12.00 | -1.07% | 39,813 |
| May 15, 2026 | 12.22 | 12.80 | 11.75 | 12.13 | 12.13 | -1.22% | 6,641 |
| May 14, 2026 | 12.70 | 12.70 | 11.75 | 12.28 | 12.28 | -0.57% | 4,329 |
| May 13, 2026 | 12.20 | 12.67 | 12.05 | 12.35 | 12.35 | -2.29% | 2,976 |
| May 12, 2026 | 12.80 | 12.80 | 12.38 | 12.64 | 12.64 | -1.48% | 2,926 |
| May 11, 2026 | 12.52 | 12.89 | 12.01 | 12.83 | 12.83 | 0.39% | 11,770 |
| May 8, 2026 | 12.73 | 12.84 | 12.26 | 12.78 | 12.78 | -0.08% | 2,581 |
| May 7, 2026 | 12.25 | 12.84 | 12.25 | 12.79 | 12.79 | 5.35% | 7,005 |
| May 6, 2026 | 12.00 | 12.70 | 11.80 | 12.14 | 12.14 | 2.53% | 17,426 |
| May 5, 2026 | 11.75 | 11.99 | 11.56 | 11.84 | 11.84 | 2.33% | 2,098 |
| May 4, 2026 | 13.00 | 13.00 | 11.49 | 11.57 | 11.57 | 3.30% | 28,865 |
| Apr 30, 2026 | 11.50 | 11.50 | 11.12 | 11.20 | 11.20 | -1.93% | 4,591 |
| Apr 29, 2026 | 11.68 | 11.68 | 11.15 | 11.42 | 11.42 | 2.24% | 1,687 |
| Apr 28, 2026 | 11.25 | 11.63 | 11.12 | 11.17 | 11.17 | -2.19% | 39,427 |
| Apr 27, 2026 | 11.43 | 11.95 | 11.12 | 11.42 | 11.42 | -4.36% | 12,741 |
| Apr 24, 2026 | 11.42 | 11.99 | 11.42 | 11.94 | 11.94 | 0.08% | 2,708 |
| Apr 23, 2026 | 11.95 | 12.00 | 11.30 | 11.93 | 11.93 | 2.76% | 5,044 |
| Apr 22, 2026 | 11.95 | 11.95 | 11.50 | 11.61 | 11.61 | -2.35% | 2,070 |
| Apr 21, 2026 | 11.75 | 11.98 | 11.30 | 11.89 | 11.89 | 1.19% | 5,778 |
| Apr 20, 2026 | 11.50 | 12.00 | 11.40 | 11.75 | 11.75 | 1.12% | 3,821 |
| Apr 17, 2026 | 11.01 | 11.65 | 11.00 | 11.62 | 11.62 | 2.83% | 2,861 |
| Apr 16, 2026 | 11.75 | 11.88 | 11.00 | 11.30 | 11.30 | -0.62% | 30,873 |
| Apr 15, 2026 | 11.40 | 12.44 | 11.18 | 11.37 | 11.37 | -1.73% | 11,811 |
| Apr 13, 2026 | 12.79 | 12.79 | 11.18 | 11.57 | 11.57 | -5.32% | 2,838 |
| Apr 10, 2026 | 11.84 | 12.30 | 10.65 | 12.22 | 12.22 | 3.12% | 18,202 |
| Apr 9, 2026 | 11.25 | 11.95 | 11.08 | 11.85 | 11.85 | 7.92% | 15,173 |
| Apr 8, 2026 | 10.30 | 11.25 | 10.30 | 10.98 | 10.98 | 5.07% | 12,600 |
| Apr 7, 2026 | 10.25 | 10.60 | 10.00 | 10.45 | 10.45 | 4.71% | 5,991 |
| Apr 6, 2026 | 9.50 | 10.10 | 9.08 | 9.98 | 9.98 | 10.40% | 9,958 |
| Apr 2, 2026 | 9.49 | 9.60 | 8.76 | 9.04 | 9.04 | -2.59% | 44,356 |
| Apr 1, 2026 | 8.53 | 9.84 | 8.53 | 9.28 | 9.28 | 5.45% | 8,677 |
| Mar 30, 2026 | 10.10 | 10.74 | 8.50 | 8.80 | 8.80 | -12.96% | 35,761 |
| Mar 27, 2026 | 10.95 | 10.95 | 9.76 | 10.11 | 10.11 | -4.62% | 14,456 |
| Mar 25, 2026 | 10.78 | 11.00 | 10.05 | 10.60 | 10.60 | 0.86% | 17,582 |
| Mar 24, 2026 | 10.74 | 10.97 | 10.50 | 10.51 | 10.51 | 1.94% | 6,404 |
| Mar 23, 2026 | 11.15 | 11.20 | 10.05 | 10.31 | 10.31 | -7.53% | 16,702 |
| Mar 20, 2026 | 10.94 | 11.49 | 10.60 | 11.15 | 11.15 | 1.92% | 10,982 |
| Mar 19, 2026 | 11.22 | 11.22 | 10.30 | 10.94 | 10.94 | -2.93% | 3,051 |
| Mar 18, 2026 | 11.03 | 11.49 | 10.76 | 11.27 | 11.27 | 2.18% | 3,513 |
| Mar 17, 2026 | 11.15 | 11.50 | 10.51 | 11.03 | 11.03 | 1.01% | 4,280 |
| Mar 16, 2026 | 10.60 | 11.18 | 10.60 | 10.92 | 10.92 | -0.73% | 18,842 |
| Mar 13, 2026 | 11.28 | 11.74 | 10.86 | 11.00 | 11.00 | -2.48% | 110,617 |
| Mar 12, 2026 | 11.20 | 11.34 | 10.56 | 11.28 | 11.28 | 0.71% | 20,245 |