Mewar Hi-Tech Engineering Limited (BOM:540150)
India · Delayed Price · Currency is INR 60.45
+2.87 (4.98%)
At close: Dec 5, 2025
Mewar Hi-Tech Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | 4.98% | 750 |
| Dec 3, 2025 | 58.51 | 58.51 | 55.73 | 57.58 | 57.58 | 3.32% | 2,250 |
| Nov 27, 2025 | 55.73 | 55.73 | 55.73 | 55.73 | 55.73 | -4.99% | 750 |
| Nov 26, 2025 | 58.66 | 58.66 | 58.66 | 58.66 | 58.66 | -4.99% | 750 |
| Nov 24, 2025 | 61.74 | 61.74 | 61.74 | 61.74 | 61.74 | -4.99% | 750 |
| Nov 21, 2025 | 68.39 | 68.40 | 64.98 | 64.98 | 64.98 | -5.00% | 13,500 |
| Nov 20, 2025 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | - | 1,500 |
| Nov 14, 2025 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | -5.00% | 750 |
| Nov 13, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 4.97% | 750 |
| Nov 12, 2025 | 75.81 | 75.81 | 68.59 | 68.59 | 68.59 | -5.00% | 2,250 |
| Nov 7, 2025 | 79.78 | 79.78 | 72.20 | 72.20 | 72.20 | -4.99% | 2,250 |
| Nov 6, 2025 | 74.82 | 75.99 | 74.82 | 75.99 | 75.99 | 1.56% | 1,500 |
| Nov 4, 2025 | 71.26 | 74.82 | 71.26 | 74.82 | 74.82 | 5.00% | 3,000 |
| Nov 3, 2025 | 67.88 | 71.26 | 67.88 | 71.26 | 71.26 | 4.98% | 1,500 |
| Oct 31, 2025 | 67.88 | 67.88 | 67.88 | 67.88 | 67.88 | 5.00% | 750 |
| Oct 30, 2025 | 64.65 | 64.65 | 61.50 | 64.65 | 64.65 | 4.99% | 2,250 |
| Oct 29, 2025 | 61.58 | 61.58 | 61.58 | 61.58 | 61.58 | 5.00% | 750 |
| Oct 28, 2025 | 58.65 | 58.65 | 58.65 | 58.65 | 58.65 | 4.99% | 1,500 |
| Oct 27, 2025 | 55.86 | 55.86 | 55.86 | 55.86 | 55.86 | 5.00% | 750 |
| Oct 24, 2025 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | -5.00% | 1,500 |
| Oct 23, 2025 | 58.85 | 58.85 | 54.00 | 56.00 | 56.00 | -0.09% | 2,250 |
| Oct 21, 2025 | 61.95 | 61.95 | 56.05 | 56.05 | 56.05 | -5.00% | 1,500 |
| Oct 20, 2025 | 61.00 | 61.00 | 59.00 | 59.00 | 59.00 | -4.96% | 3,000 |
| Oct 17, 2025 | 58.98 | 65.18 | 58.98 | 62.08 | 62.08 | - | 1,500 |
| Oct 16, 2025 | 66.74 | 66.74 | 60.52 | 62.08 | 62.08 | -2.54% | 3,000 |
| Oct 14, 2025 | 70.00 | 70.00 | 63.70 | 63.70 | 63.70 | -4.97% | 2,250 |
| Oct 13, 2025 | 60.65 | 67.03 | 60.65 | 67.03 | 67.03 | 5.00% | 1,500 |
| Oct 10, 2025 | 67.18 | 67.18 | 63.83 | 63.84 | 63.84 | -4.97% | 5,250 |
| Oct 9, 2025 | 64.37 | 69.99 | 64.37 | 67.18 | 67.18 | -0.84% | 1,500 |
| Oct 8, 2025 | 71.13 | 71.13 | 64.37 | 67.75 | 67.75 | - | 3,750 |
| Oct 7, 2025 | 67.76 | 67.76 | 66.00 | 67.75 | 67.75 | 4.97% | 2,250 |
| Oct 6, 2025 | 64.54 | 64.54 | 64.54 | 64.54 | 64.54 | -4.99% | 2,250 |
| Oct 1, 2025 | 68.95 | 68.95 | 67.93 | 67.93 | 67.93 | -4.99% | 1,500 |
| Sep 29, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -4.67% | 750 |
| Sep 22, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 1,500 |
| Sep 4, 2025 | 73.00 | 75.00 | 73.00 | 75.00 | 75.00 | - | 1,500 |
| Aug 18, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 0.55% | 750 |
| Aug 12, 2025 | 74.59 | 74.59 | 74.59 | 74.59 | 74.59 | 5.00% | 1,500 |
| Aug 11, 2025 | 71.04 | 71.04 | 71.04 | 71.04 | 71.04 | 5.00% | 750 |
| Aug 8, 2025 | 67.66 | 67.66 | 67.66 | 67.66 | 67.66 | 5.00% | 750 |
| Aug 7, 2025 | 64.44 | 64.44 | 64.44 | 64.44 | 64.44 | -5.00% | 1,500 |
| Aug 6, 2025 | 71.38 | 71.38 | 67.83 | 67.83 | 67.83 | -4.99% | 1,500 |
| Jul 28, 2025 | 72.64 | 74.78 | 68.00 | 71.39 | 71.39 | 0.24% | 4,500 |
| Jul 25, 2025 | 71.22 | 71.22 | 71.22 | 71.22 | 71.22 | 5.00% | 750 |
| Jul 23, 2025 | 69.00 | 69.00 | 67.83 | 67.83 | 67.83 | -5.00% | 6,000 |
| Jul 21, 2025 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | 2.00% | 1,500 |
| Jul 18, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -2.38% | 1,500 |
| Jul 16, 2025 | 71.71 | 71.71 | 71.71 | 71.71 | 71.71 | 4.99% | 750 |
| Jul 14, 2025 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | 5.00% | 2,250 |
| Jul 11, 2025 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | -3.90% | 750 |