Mefcom Capital Markets Limited (BOM:531176)
India · Delayed Price · Currency is INR 9.81
-0.13 (-1.31%)
At close: Jul 7, 2026
Mefcom Capital Markets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 11.05 | 11.75 | 11.05 | 11.39 | 11.39 | -1.73% | 3,637 |
| Jun 4, 2026 | 11.25 | 11.75 | 11.20 | 11.59 | 11.59 | 0.87% | 2,754 |
| Jun 3, 2026 | 11.99 | 12.19 | 11.43 | 11.49 | 11.49 | 1.59% | 4,773 |
| Jun 2, 2026 | 11.67 | 11.67 | 11.31 | 11.31 | 11.31 | -0.70% | 806 |
| Jun 1, 2026 | 11.92 | 11.92 | 11.35 | 11.39 | 11.39 | -1.04% | 1,326 |
| May 29, 2026 | 11.17 | 12.18 | 11.17 | 11.51 | 11.51 | 0.61% | 14,529 |
| 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 |