Modern Engineering and Projects Limited (BOM:539762)
India · Delayed Price · Currency is INR 24.89
-0.11 (-0.44%)
At close: Sep 10, 2026
BOM:539762 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 25.24 | 25.50 | 24.00 | 24.57 | 24.57 | -1.29% | 44,777 |
| Sep 10, 2026 | 25.39 | 25.39 | 24.01 | 24.89 | 24.89 | -0.44% | 20,730 |
| Sep 9, 2026 | 25.16 | 25.85 | 24.70 | 25.00 | 25.00 | -1.65% | 22,529 |
| Sep 8, 2026 | 26.44 | 26.44 | 24.99 | 25.42 | 25.42 | -0.94% | 9,341 |
| Sep 7, 2026 | 26.39 | 26.95 | 25.57 | 25.66 | 25.66 | -1.35% | 8,390 |
| Sep 4, 2026 | 26.95 | 27.05 | 25.50 | 26.01 | 26.01 | -1.22% | 20,978 |
| Sep 3, 2026 | 27.15 | 27.15 | 26.01 | 26.33 | 26.33 | -2.77% | 14,407 |
| Sep 2, 2026 | 27.45 | 27.45 | 26.51 | 27.08 | 27.08 | -1.42% | 9,984 |
| Sep 1, 2026 | 28.47 | 28.47 | 27.00 | 27.47 | 27.47 | 0.62% | 9,939 |
| Aug 31, 2026 | 27.95 | 27.95 | 26.61 | 27.30 | 27.30 | 1.07% | 3,441 |
| Aug 28, 2026 | 26.22 | 27.75 | 26.16 | 27.01 | 27.01 | 3.01% | 70,532 |
| Aug 27, 2026 | 26.16 | 26.89 | 25.76 | 26.22 | 26.22 | 0.23% | 41,452 |
| Aug 26, 2026 | 27.16 | 27.16 | 25.55 | 26.16 | 26.16 | -1.17% | 31,088 |
| Aug 25, 2026 | 26.58 | 27.00 | 24.10 | 26.47 | 26.47 | 1.07% | 21,683 |
| Aug 24, 2026 | 27.00 | 27.00 | 25.90 | 26.19 | 26.19 | -0.80% | 18,914 |
| Aug 21, 2026 | 25.70 | 26.49 | 24.50 | 26.40 | 26.40 | 5.64% | 35,195 |
| Aug 20, 2026 | 26.40 | 26.40 | 24.42 | 24.99 | 24.99 | 1.67% | 5,803 |
| Aug 19, 2026 | 26.40 | 26.40 | 24.35 | 24.58 | 24.58 | -0.28% | 17,894 |
| Aug 18, 2026 | 24.35 | 25.50 | 24.00 | 24.65 | 24.65 | 0.82% | 39,778 |
| Aug 17, 2026 | 26.50 | 27.65 | 23.50 | 24.45 | 24.45 | -7.03% | 58,736 |
| Aug 14, 2026 | 27.55 | 29.39 | 25.25 | 26.30 | 26.30 | -10.85% | 180,166 |
| Aug 13, 2026 | 30.00 | 30.50 | 28.75 | 29.50 | 29.50 | -2.32% | 11,875 |
| Aug 12, 2026 | 29.98 | 30.85 | 28.81 | 30.20 | 30.20 | 0.43% | 38,665 |
| Aug 11, 2026 | 29.70 | 30.80 | 29.01 | 30.07 | 30.07 | 1.97% | 8,759 |
| Aug 10, 2026 | 32.50 | 32.50 | 29.10 | 29.49 | 29.49 | -3.53% | 31,911 |
| Aug 7, 2026 | 29.67 | 31.90 | 27.80 | 30.57 | 30.57 | 3.52% | 22,956 |
| Aug 6, 2026 | 26.47 | 30.96 | 26.47 | 29.53 | 29.53 | 14.46% | 115,605 |
| Aug 5, 2026 | 27.44 | 27.44 | 24.01 | 25.80 | 25.80 | -4.52% | 24,061 |
| Aug 4, 2026 | 26.99 | 27.50 | 26.61 | 27.02 | 27.02 | 1.62% | 4,284 |
| Aug 3, 2026 | 26.99 | 27.99 | 26.00 | 26.59 | 26.59 | -0.23% | 16,223 |
| Jul 31, 2026 | 27.39 | 27.70 | 26.20 | 26.65 | 26.65 | -0.74% | 5,797 |
| Jul 30, 2026 | 26.99 | 27.20 | 26.50 | 26.85 | 26.85 | -0.78% | 3,214 |
| Jul 29, 2026 | 27.43 | 27.50 | 23.21 | 27.06 | 27.06 | - | 30,524 |
| Jul 28, 2026 | 27.94 | 27.94 | 26.76 | 27.06 | 27.06 | -2.49% | 25,565 |
| Jul 27, 2026 | 28.95 | 28.95 | 27.61 | 27.75 | 27.75 | -1.42% | 9,587 |
| Jul 24, 2026 | 28.46 | 28.74 | 27.36 | 28.15 | 28.15 | -1.09% | 8,459 |
| Jul 23, 2026 | 28.60 | 28.72 | 28.16 | 28.46 | 28.46 | 0.28% | 1,187 |
| Jul 22, 2026 | 28.16 | 28.90 | 27.50 | 28.38 | 28.38 | 0.82% | 8,085 |
| Jul 21, 2026 | 28.90 | 28.90 | 28.04 | 28.15 | 28.15 | -0.85% | 3,876 |
| Jul 20, 2026 | 30.00 | 30.00 | 28.21 | 28.39 | 28.39 | -3.80% | 21,377 |
| Jul 17, 2026 | 30.00 | 30.70 | 29.15 | 29.51 | 29.51 | -2.45% | 7,426 |
| Jul 16, 2026 | 29.58 | 30.75 | 29.00 | 30.25 | 30.25 | 1.89% | 14,397 |
| Jul 15, 2026 | 30.95 | 30.95 | 29.20 | 29.69 | 29.69 | -2.30% | 15,704 |
| Jul 14, 2026 | 30.53 | 30.53 | 29.40 | 30.39 | 30.39 | 0.10% | 34,393 |
| Jul 13, 2026 | 28.36 | 31.80 | 28.25 | 30.36 | 30.36 | 7.05% | 30,616 |
| Jul 10, 2026 | 32.20 | 32.20 | 27.95 | 28.36 | 28.36 | -6.22% | 185,212 |
| Jul 9, 2026 | 30.39 | 30.39 | 29.61 | 30.24 | 30.24 | 2.51% | 727 |
| Jul 8, 2026 | 30.99 | 30.99 | 29.50 | 29.50 | 29.50 | -0.81% | 2,129 |
| Jul 7, 2026 | 30.00 | 30.38 | 29.20 | 29.74 | 29.74 | 0.10% | 9,661 |
| Jul 6, 2026 | 29.76 | 30.36 | 29.45 | 29.71 | 29.71 | 0.71% | 126,200 |