MEP Infrastructure Developers Limited (BOM:539126)
India · Delayed Price · Currency is INR 0.8600
-0.0100 (-1.15%)
At close: Apr 2, 2026
BOM:539126 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -1.15% | 12,218 |
| Apr 1, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -1.14% | 12,853 |
| Mar 30, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -1.12% | 9,343 |
| Mar 27, 2026 | 0.89 | 0.90 | 0.89 | 0.89 | 0.89 | -1.11% | 31,375 |
| Mar 25, 2026 | 0.88 | 0.90 | 0.88 | 0.90 | 0.90 | 1.12% | 1,438,921 |
| Mar 24, 2026 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | -1.11% | 6,833 |
| Mar 23, 2026 | 0.90 | 0.91 | 0.90 | 0.90 | 0.90 | -1.10% | 12,898 |
| Mar 20, 2026 | 0.92 | 0.92 | 0.90 | 0.91 | 0.91 | - | 128,115 |
| Mar 19, 2026 | 0.93 | 0.93 | 0.91 | 0.91 | 0.91 | -1.09% | 19,812 |
| Mar 18, 2026 | 0.92 | 0.94 | 0.92 | 0.92 | 0.92 | -1.08% | 30,906 |
| Mar 17, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -1.06% | 27,051 |
| Mar 16, 2026 | 0.94 | 0.96 | 0.94 | 0.94 | 0.94 | -1.05% | 51,026 |
| Mar 13, 2026 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | -1.04% | 24,167 |
| Mar 12, 2026 | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | - | 50,714 |
| Mar 11, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | - | 37,715 |
| Mar 10, 2026 | 0.96 | 0.98 | 0.96 | 0.96 | 0.96 | -1.03% | 61,068 |
| Mar 9, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.02% | 23,596 |
| Mar 6, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.01% | 7,036 |
| Mar 5, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.98% | 35,578 |
| Mar 4, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -1.94% | 9,987 |
| Mar 2, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.90% | 24,364 |
| Feb 27, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -1.87% | 11,467 |
| Feb 26, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -1.83% | 1,997 |
| Feb 25, 2026 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -1.80% | 12,185 |
| Feb 24, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -1.77% | 4,515 |
| Feb 23, 2026 | 1.13 | 1.14 | 1.10 | 1.13 | 1.13 | 0.89% | 81,437 |
| Feb 20, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -1.75% | 5,207 |
| Feb 19, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -1.72% | 468 |
| Feb 18, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -1.69% | 2,851 |
| Feb 17, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -1.67% | 7,904 |
| Feb 16, 2026 | 1.20 | 1.22 | 1.20 | 1.20 | 1.20 | -1.64% | 14,959 |
| 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 |