Mewar Hi-Tech Engineering Limited (BOM:540150)
India · Delayed Price · Currency is INR 66.00
+0.60 (0.92%)
At close: May 8, 2026
Mewar Hi-Tech Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 62.13 | 66.00 | 62.13 | 66.00 | 66.00 | 0.92% | 1,500 |
| May 7, 2026 | 62.29 | 65.40 | 62.29 | 65.40 | 65.40 | 4.99% | 1,500 |
| May 5, 2026 | 62.29 | 62.29 | 62.29 | 62.29 | 62.29 | - | 750 |
| May 4, 2026 | 62.29 | 62.29 | 62.29 | 62.29 | 62.29 | 4.99% | 750 |
| Apr 29, 2026 | 53.69 | 59.33 | 53.69 | 59.33 | 59.33 | 4.99% | 3,000 |
| Apr 28, 2026 | 56.33 | 56.51 | 56.33 | 56.51 | 56.51 | 5.00% | 2,250 |
| Apr 24, 2026 | 53.83 | 53.83 | 53.82 | 53.82 | 53.82 | 4.97% | 3,000 |
| Apr 23, 2026 | 55.50 | 55.50 | 51.27 | 51.27 | 51.27 | -3.01% | 4,500 |
| Apr 22, 2026 | 50.00 | 52.86 | 50.00 | 52.86 | 52.86 | 4.99% | 3,000 |
| Apr 20, 2026 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | 4.98% | 750 |
| Apr 16, 2026 | 52.50 | 52.50 | 47.96 | 47.96 | 47.96 | -4.08% | 1,500 |
| Apr 15, 2026 | 51.50 | 51.50 | 49.11 | 50.00 | 50.00 | -3.10% | 6,000 |
| Apr 13, 2026 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | 4.98% | 750 |
| Apr 10, 2026 | 47.30 | 52.25 | 47.30 | 49.15 | 49.15 | -1.27% | 3,000 |
| Apr 9, 2026 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | -5.00% | 750 |
| Apr 8, 2026 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | -4.99% | 750 |
| Mar 24, 2026 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | -5.00% | 6,000 |
| Mar 11, 2026 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | -4.99% | 750 |
| Feb 26, 2026 | 55.52 | 61.10 | 55.52 | 61.10 | 61.10 | 4.55% | 3,000 |
| Feb 25, 2026 | 60.29 | 60.29 | 54.75 | 58.44 | 58.44 | 1.63% | 2,250 |
| Feb 24, 2026 | 57.49 | 57.50 | 57.49 | 57.50 | 57.50 | 4.98% | 1,500 |
| Feb 23, 2026 | 54.77 | 54.77 | 54.77 | 54.77 | 54.77 | - | 750 |
| Feb 20, 2026 | 54.77 | 54.77 | 54.77 | 54.77 | 54.77 | -5.00% | 750 |
| Feb 18, 2026 | 52.21 | 57.65 | 52.21 | 57.65 | 57.65 | 4.91% | 1,500 |
| Feb 17, 2026 | 52.24 | 57.65 | 52.24 | 54.95 | 54.95 | -0.05% | 1,500 |
| Feb 16, 2026 | 49.93 | 54.98 | 49.93 | 54.98 | 54.98 | 4.62% | 1,500 |
| Feb 13, 2026 | 47.60 | 52.55 | 47.55 | 52.55 | 52.55 | 5.00% | 7,500 |
| Feb 12, 2026 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | -4.94% | 750 |
| Feb 11, 2026 | 53.01 | 53.01 | 52.65 | 52.65 | 52.65 | -5.00% | 3,000 |
| Feb 10, 2026 | 55.42 | 55.42 | 55.42 | 55.42 | 55.42 | -4.99% | 750 |
| Feb 9, 2026 | 58.33 | 58.33 | 58.33 | 58.33 | 58.33 | -4.98% | 750 |
| Feb 6, 2026 | 61.39 | 61.39 | 61.39 | 61.39 | 61.39 | -5.00% | 750 |
| Feb 5, 2026 | 64.62 | 64.62 | 64.62 | 64.62 | 64.62 | -5.00% | 750 |
| Feb 3, 2026 | 62.00 | 68.02 | 61.56 | 68.02 | 68.02 | 4.99% | 3,750 |
| Feb 2, 2026 | 64.48 | 65.10 | 64.48 | 64.79 | 64.79 | 0.56% | 1,500 |
| Feb 1, 2026 | 58.32 | 64.43 | 58.32 | 64.43 | 64.43 | 4.99% | 1,500 |
| Jan 30, 2026 | 61.37 | 61.37 | 61.37 | 61.37 | 61.37 | -5.00% | 2,250 |
| Jan 29, 2026 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | -5.00% | 750 |
| Jan 28, 2026 | 71.48 | 71.48 | 65.50 | 68.00 | 68.00 | -0.12% | 3,750 |
| Jan 27, 2026 | 68.08 | 68.08 | 68.08 | 68.08 | 68.08 | - | 750 |
| Jan 23, 2026 | 61.60 | 68.08 | 61.60 | 68.08 | 68.08 | 5.00% | 2,250 |
| Jan 22, 2026 | 64.84 | 64.84 | 64.84 | 64.84 | 64.84 | -5.00% | 750 |
| Jan 21, 2026 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | -5.00% | 750 |
| Jan 20, 2026 | 71.84 | 71.84 | 71.84 | 71.84 | 71.84 | -5.00% | 750 |
| Jan 19, 2026 | 75.62 | 75.62 | 75.62 | 75.62 | 75.62 | -5.00% | 1,500 |
| Jan 16, 2026 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | -4.99% | 750 |
| Jan 13, 2026 | 83.78 | 83.78 | 83.78 | 83.78 | 83.78 | -4.99% | 750 |
| Jan 12, 2026 | 88.18 | 88.18 | 88.18 | 88.18 | 88.18 | -5.00% | 2,250 |
| Jan 9, 2026 | 92.82 | 92.82 | 92.82 | 92.82 | 92.82 | -4.99% | 750 |
| Jan 2, 2026 | 97.70 | 97.70 | 97.70 | 97.70 | 97.70 | 5.00% | 750 |