Skip to main content
logo
Modern Engineering and Projects Limited (BOM:539762)
India flag India · Delayed Price · Currency is INR
22.15
-2.92 (-11.65%)
At close: Oct 1, 2026

BOM:539762 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 202624.1124.9921.9022.1522.15-11.65%104,413
Sep 30, 202625.4425.4424.0525.0725.070.24%9,480
Sep 29, 202625.4926.7524.7725.0125.01-2.42%15,591
Sep 28, 202627.8527.8524.6125.6325.63-5.21%21,684
Sep 25, 202626.4028.4926.4027.0427.040.75%44,066
Sep 24, 202626.0527.6024.5526.8426.841.17%41,644
Sep 23, 202627.7027.7026.0026.5326.53-0.93%19,913
Sep 22, 202628.6928.6926.0026.7826.786.10%55,702
Sep 21, 202623.6325.2523.1625.2425.2410.75%73,486
Sep 18, 202624.7024.7022.5022.7922.79-6.60%55,051
Sep 17, 202624.7925.9523.7624.4024.40-2.20%39,206
Sep 16, 202624.8024.9524.0024.9524.952.72%43,104
Sep 15, 202624.9024.9024.0024.2924.29-1.14%9,239
Sep 11, 202625.2425.5024.0024.5724.57-1.29%44,777
Sep 10, 202625.3925.3924.0124.8924.89-0.44%20,730
Sep 9, 202625.1625.8524.7025.0025.00-1.65%22,529
Sep 8, 202626.4426.4424.9925.4225.42-0.94%9,341
Sep 7, 202626.3926.9525.5725.6625.66-1.35%8,390
Sep 4, 202626.9527.0525.5026.0126.01-1.22%20,978
Sep 3, 202627.1527.1526.0126.3326.33-2.77%14,407
Sep 2, 202627.4527.4526.5127.0827.08-1.42%9,984
Sep 1, 202628.4728.4727.0027.4727.470.62%9,939
Aug 31, 202627.9527.9526.6127.3027.301.07%3,441
Aug 28, 202626.2227.7526.1627.0127.013.01%70,532
Aug 27, 202626.1626.8925.7626.2226.220.23%41,452
Aug 26, 202627.1627.1625.5526.1626.16-1.17%31,088
Aug 25, 202626.5827.0024.1026.4726.471.07%21,683
Aug 24, 202627.0027.0025.9026.1926.19-0.80%18,914
Aug 21, 202625.7026.4924.5026.4026.405.64%35,195
Aug 20, 202626.4026.4024.4224.9924.991.67%5,803
Aug 19, 202626.4026.4024.3524.5824.58-0.28%17,894
Aug 18, 202624.3525.5024.0024.6524.650.82%39,778
Aug 17, 202626.5027.6523.5024.4524.45-7.03%58,736
Aug 14, 202627.5529.3925.2526.3026.30-10.85%180,166
Aug 13, 202630.0030.5028.7529.5029.50-2.32%11,875
Aug 12, 202629.9830.8528.8130.2030.200.43%38,665
Aug 11, 202629.7030.8029.0130.0730.071.97%8,759
Aug 10, 202632.5032.5029.1029.4929.49-3.53%31,911
Aug 7, 202629.6731.9027.8030.5730.573.52%22,956
Aug 6, 202626.4730.9626.4729.5329.5314.46%115,605
Aug 5, 202627.4427.4424.0125.8025.80-4.52%24,061
Aug 4, 202626.9927.5026.6127.0227.021.62%4,284
Aug 3, 202626.9927.9926.0026.5926.59-0.23%16,223
Jul 31, 202627.3927.7026.2026.6526.65-0.74%5,797
Jul 30, 202626.9927.2026.5026.8526.85-0.78%3,214
Jul 29, 202627.4327.5023.2127.0627.06-30,524
Jul 28, 202627.9427.9426.7627.0627.06-2.49%25,565
Jul 27, 202628.9528.9527.6127.7527.75-1.42%9,587
Jul 24, 202628.4628.7427.3628.1528.15-1.09%8,459
Jul 23, 202628.6028.7228.1628.4628.460.28%1,187