MEP Infrastructure Developers Limited (BOM:539126)
India · Delayed Price · Currency is INR 1.660
-0.030 (-1.78%)
At close: Aug 26, 2025
BOM:539126 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.84% | 21,713 |
| Aug 28, 2025 | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | -1.81% | 21,476 |
| Aug 26, 2025 | 1.71 | 1.71 | 1.66 | 1.66 | 1.66 | -1.78% | 17,926 |
| Aug 25, 2025 | 1.65 | 1.70 | 1.65 | 1.69 | 1.69 | 1.20% | 98,492 |
| Aug 22, 2025 | 1.70 | 1.71 | 1.66 | 1.67 | 1.67 | -1.18% | 85,255 |
| Aug 21, 2025 | 1.72 | 1.73 | 1.67 | 1.69 | 1.69 | -0.59% | 93,358 |
| Aug 20, 2025 | 1.67 | 1.70 | 1.64 | 1.70 | 1.70 | 1.80% | 104,431 |
| Aug 19, 2025 | 1.70 | 1.72 | 1.67 | 1.67 | 1.67 | -1.76% | 45,379 |
| Aug 18, 2025 | 1.72 | 1.73 | 1.70 | 1.70 | 1.70 | - | 182,994 |
| Aug 14, 2025 | 1.71 | 1.71 | 1.65 | 1.70 | 1.70 | 1.19% | 135,217 |
| Aug 13, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.82% | 26,232 |
| Aug 12, 2025 | 1.63 | 1.65 | 1.60 | 1.65 | 1.65 | 1.85% | 69,103 |
| Aug 11, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -1.82% | 106,418 |
| Aug 8, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.79% | 1,898 |
| Aug 7, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.75% | 6,907 |
| Aug 6, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -1.72% | 7,436 |
| Aug 5, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -1.69% | 5,132 |
| Aug 4, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.67% | 23,929 |
| Aug 1, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.64% | 13,608 |
| Jul 31, 2025 | 1.86 | 1.86 | 1.83 | 1.83 | 1.83 | -1.61% | 5,205 |
| 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 |