MEP Infrastructure Developers Limited (BOM:539126)
India · Delayed Price · Currency is INR 1.890
-0.030 (-1.56%)
At close: Jul 29, 2025
Hess Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -1.59% | 12,183 |
| Jul 29, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -1.56% | 3,934 |
| Jul 28, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -1.54% | 10,003 |
| Jul 25, 2025 | 2.00 | 2.01 | 1.95 | 1.95 | 1.95 | -1.52% | 67,428 |
| Jul 24, 2025 | 1.97 | 1.98 | 1.92 | 1.98 | 1.98 | 1.54% | 169,830 |
| Jul 23, 2025 | 1.95 | 1.96 | 1.91 | 1.95 | 1.95 | 1.04% | 126,756 |
| Jul 22, 2025 | 1.93 | 1.96 | 1.90 | 1.93 | 1.93 | - | 168,526 |
| Jul 21, 2025 | 1.90 | 1.93 | 1.90 | 1.93 | 1.93 | 1.58% | 40,679 |
| Jul 18, 2025 | 1.90 | 1.90 | 1.87 | 1.90 | 1.90 | 1.60% | 189,623 |
| Jul 17, 2025 | 1.87 | 1.87 | 1.84 | 1.87 | 1.87 | 1.63% | 97,454 |
| Jul 16, 2025 | 1.78 | 1.84 | 1.78 | 1.84 | 1.84 | 1.66% | 123,546 |
| Jul 15, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -1.63% | 22,646 |
| Jul 14, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -1.60% | 10,096 |
| Jul 11, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -1.58% | 14,187 |
| Jul 10, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.55% | 10,677 |
| Jul 9, 2025 | 1.96 | 1.96 | 1.93 | 1.93 | 1.93 | -1.53% | 31,970 |
| Jul 8, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -1.51% | 20,573 |
| Jul 7, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -1.97% | 17,037 |
| Jul 4, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -1.93% | 59,227 |
| Jul 3, 2025 | 2.08 | 2.08 | 2.07 | 2.07 | 2.07 | -1.90% | 39,496 |
| Jul 2, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | -1.86% | 48,781 |
| Jul 1, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -1.83% | 4,976 |
| Jun 30, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | -1.79% | 2,868 |
| Jun 27, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | -1.76% | 31,151 |
| Jun 26, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | -1.73% | 5,960 |
| Jun 25, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | -1.70% | 6,613 |
| Jun 24, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | -1.67% | 12,439 |
| Jun 23, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | -1.65% | 9,440 |
| Jun 20, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | -1.62% | 14,851 |
| Jun 19, 2025 | 2.48 | 2.48 | 2.47 | 2.47 | 2.47 | -1.98% | 26,985 |
| Jun 18, 2025 | 2.53 | 2.53 | 2.45 | 2.52 | 2.52 | 1.20% | 73,849 |
| Jun 17, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | 1.63% | 2,902 |
| Jun 16, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 1.66% | 5,000 |
| Jun 13, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | 1.69% | 9,500 |
| Jun 12, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | 1.72% | 2,500 |
| Jun 11, 2025 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | 1.75% | 360 |
| Jun 10, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 1.78% | 13,810 |
| Jun 9, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 1.81% | 1 |
| Jun 6, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | 1.84% | 3 |
| Jun 5, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | 1.88% | 1,900 |
| Jun 4, 2025 | 2.13 | 2.13 | 2.12 | 2.13 | 2.13 | 1.91% | 20,764 |
| Jun 3, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 1.95% | 7,600 |
| Jun 2, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 1.99% | 14,425 |
| May 30, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 1.52% | 90,100 |
| May 29, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 1.54% | 2,250 |
| May 28, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 1.56% | 349 |
| May 27, 2025 | 1.92 | 1.92 | 1.86 | 1.92 | 1.92 | 1.59% | 26,522 |
| May 26, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 1.61% | 501 |
| May 23, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 1.64% | 3,000 |
| May 22, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 1.67% | 610 |