MEP Infrastructure Developers Limited (BOM:539126)
India · Delayed Price · Currency is INR 1.220
-0.020 (-1.61%)
At close: Feb 13, 2026
BOM:539126 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 1.22 | 1.24 | 1.22 | 1.22 | 1.22 | -1.61% | 67,703 |
| Feb 12, 2026 | 1.25 | 1.28 | 1.24 | 1.24 | 1.24 | -1.59% | 12,688 |
| Feb 11, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.56% | 6,962 |
| Feb 10, 2026 | 1.31 | 1.31 | 1.28 | 1.28 | 1.28 | -1.54% | 23,364 |
| Feb 9, 2026 | 1.29 | 1.31 | 1.27 | 1.30 | 1.30 | 0.78% | 36,897 |
| Feb 6, 2026 | 1.32 | 1.32 | 1.29 | 1.29 | 1.29 | -1.53% | 60,716 |
| Feb 5, 2026 | 1.31 | 1.33 | 1.31 | 1.31 | 1.31 | -1.50% | 45,949 |
| Feb 4, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.48% | 6,453 |
| Feb 3, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.46% | 20,630 |
| Feb 2, 2026 | 1.40 | 1.40 | 1.37 | 1.37 | 1.37 | -1.44% | 962 |
| Feb 1, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -1.42% | 2,945 |
| Jan 30, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -1.40% | 5,756 |
| Jan 29, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.38% | 13,630 |
| Jan 28, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -1.36% | 6,817 |
| Jan 27, 2026 | 1.50 | 1.50 | 1.47 | 1.47 | 1.47 | -2.00% | 459 |
| Jan 23, 2026 | 1.53 | 1.53 | 1.50 | 1.50 | 1.50 | -1.96% | 8,484 |
| Jan 22, 2026 | 1.57 | 1.57 | 1.53 | 1.53 | 1.53 | -1.92% | 3,275 |
| Jan 21, 2026 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | -1.89% | 10,631 |
| Jan 20, 2026 | 1.62 | 1.65 | 1.59 | 1.59 | 1.59 | -1.85% | 26,824 |
| Jan 19, 2026 | 1.64 | 1.66 | 1.60 | 1.62 | 1.62 | -0.61% | 19,252 |
| Jan 16, 2026 | 1.68 | 1.68 | 1.63 | 1.63 | 1.63 | -1.81% | 62,205 |
| Jan 14, 2026 | 1.68 | 1.69 | 1.63 | 1.66 | 1.66 | - | 55,091 |
| Jan 13, 2026 | 1.66 | 1.72 | 1.66 | 1.66 | 1.66 | -1.78% | 66,997 |
| Jan 12, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -1.74% | 25,371 |
| Jan 9, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -1.71% | 1,196 |
| Jan 8, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.69% | 1,000 |
| Jan 7, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.66% | 30,510 |
| Jan 6, 2026 | 1.84 | 1.84 | 1.81 | 1.81 | 1.81 | -1.63% | 81,112 |
| Jan 5, 2026 | 1.84 | 1.87 | 1.82 | 1.84 | 1.84 | - | 15,077 |
| Jan 2, 2026 | 1.87 | 1.87 | 1.84 | 1.84 | 1.84 | -1.60% | 15,631 |
| Jan 1, 2026 | 1.89 | 1.89 | 1.87 | 1.87 | 1.87 | -1.58% | 6,188 |
| Dec 31, 2025 | 1.90 | 1.93 | 1.90 | 1.90 | 1.90 | -1.55% | 12,031 |
| Dec 30, 2025 | 1.96 | 1.96 | 1.93 | 1.93 | 1.93 | -1.53% | 8,900 |
| Dec 29, 2025 | 2.00 | 2.00 | 1.96 | 1.96 | 1.96 | -2.00% | 28,447 |
| Dec 26, 2025 | 1.99 | 2.04 | 1.99 | 2.00 | 2.00 | -1.48% | 9,768 |
| Dec 24, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -1.93% | 5,905 |
| Dec 23, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | -1.90% | 10,824 |
| Dec 22, 2025 | 2.15 | 2.15 | 2.11 | 2.11 | 2.11 | -1.86% | 3,607 |
| Dec 19, 2025 | 2.19 | 2.19 | 2.13 | 2.15 | 2.15 | -0.92% | 6,975 |
| Dec 18, 2025 | 2.17 | 2.17 | 2.15 | 2.17 | 2.17 | -0.91% | 1,251 |
| Dec 17, 2025 | 2.20 | 2.20 | 2.13 | 2.19 | 2.19 | 0.92% | 69,258 |
| Dec 16, 2025 | 2.15 | 2.21 | 2.15 | 2.17 | 2.17 | - | 39,480 |
| Dec 15, 2025 | 2.14 | 2.18 | 2.14 | 2.17 | 2.17 | 1.40% | 20,632 |
| Dec 12, 2025 | 2.12 | 2.14 | 2.08 | 2.14 | 2.14 | 1.42% | 24,211 |
| Dec 11, 2025 | 2.05 | 2.13 | 2.05 | 2.11 | 2.11 | 0.96% | 71,784 |
| Dec 10, 2025 | 2.09 | 2.15 | 2.09 | 2.09 | 2.09 | -1.88% | 57,892 |
| Dec 9, 2025 | 2.15 | 2.16 | 2.12 | 2.13 | 2.13 | -1.39% | 72,576 |
| Dec 8, 2025 | 2.21 | 2.21 | 2.16 | 2.16 | 2.16 | -1.82% | 9,394 |
| Dec 5, 2025 | 2.17 | 2.21 | 2.14 | 2.20 | 2.20 | 1.38% | 37,401 |
| Dec 4, 2025 | 2.12 | 2.19 | 2.12 | 2.17 | 2.17 | 0.46% | 45,501 |