Mehai Technology Limited (BOM:540730)
India · Delayed Price · Currency is INR 4.590
-0.240 (-4.97%)
At close: Nov 3, 2025
Mehai Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -4.79% | 102,826 |
| Nov 3, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -4.97% | 121,043 |
| Oct 31, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -4.92% | 1,155,869 |
| Oct 30, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -4.87% | 97,981 |
| Oct 29, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -4.98% | 157,966 |
| Oct 28, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -4.91% | 83,329 |
| Oct 27, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | -4.98% | 495,489 |
| Oct 24, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -4.89% | 143,386 |
| Oct 23, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -4.94% | 151,707 |
| Oct 21, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | -4.97% | 78,314 |
| Oct 20, 2025 | 7.24 | 7.50 | 7.12 | 7.24 | 7.24 | -2.69% | 172,062 |
| Oct 17, 2025 | 7.83 | 7.99 | 7.44 | 7.44 | 7.44 | -4.98% | 317,638 |
| Oct 16, 2025 | 8.14 | 8.14 | 7.50 | 7.83 | 7.83 | 0.51% | 272,704 |
| Oct 15, 2025 | 7.26 | 7.79 | 7.09 | 7.79 | 7.79 | 4.99% | 271,407 |
| Oct 14, 2025 | 7.75 | 7.75 | 7.38 | 7.42 | 7.42 | -4.38% | 364,169 |
| Oct 13, 2025 | 8.09 | 8.38 | 7.72 | 7.76 | 7.76 | -4.08% | 426,704 |
| Oct 10, 2025 | 8.76 | 8.92 | 8.09 | 8.09 | 8.09 | -4.94% | 1,695,241 |
| Oct 9, 2025 | 8.80 | 8.95 | 8.42 | 8.51 | 8.51 | -3.62% | 737,646 |
| Oct 8, 2025 | 9.38 | 9.38 | 8.77 | 8.83 | 8.83 | -4.33% | 937,991 |
| Oct 7, 2025 | 9.62 | 9.62 | 9.04 | 9.23 | 9.23 | -2.12% | 379,736 |
| Oct 6, 2025 | 9.15 | 9.60 | 8.87 | 9.43 | 9.43 | 3.06% | 562,234 |
| Oct 3, 2025 | 8.70 | 9.24 | 8.65 | 9.15 | 9.15 | 2.01% | 460,516 |
| Oct 1, 2025 | 9.20 | 9.20 | 8.62 | 8.97 | 8.97 | -0.88% | 655,345 |
| Sep 30, 2025 | 9.72 | 9.72 | 9.01 | 9.05 | 9.05 | -4.54% | 883,032 |
| Sep 29, 2025 | 9.89 | 10.40 | 9.44 | 9.48 | 9.48 | -4.53% | 516,493 |
| Sep 26, 2025 | 10.28 | 10.34 | 9.58 | 9.93 | 9.93 | 0.81% | 737,955 |
| Sep 25, 2025 | 9.50 | 9.85 | 9.50 | 9.85 | 9.85 | 4.90% | 408,666 |
| Sep 24, 2025 | 9.49 | 9.49 | 9.05 | 9.39 | 9.39 | 3.87% | 1,127,575 |
| Sep 23, 2025 | 8.80 | 9.04 | 8.51 | 9.04 | 9.04 | 4.99% | 643,430 |
| Sep 22, 2025 | 8.00 | 8.66 | 8.00 | 8.61 | 8.61 | 4.36% | 702,765 |
| Sep 19, 2025 | 8.00 | 8.52 | 7.73 | 8.25 | 8.25 | 1.48% | 2,161,696 |
| Sep 18, 2025 | 8.13 | 8.55 | 8.13 | 8.13 | 8.13 | -46.16% | 3,786,149 |
| Sep 17, 2025 | 15.16 | 15.64 | 15.02 | 15.10 | 8.55 | 1.27% | 2,033,278 |
| Sep 16, 2025 | 14.96 | 14.96 | 14.39 | 14.91 | 8.44 | 4.63% | 2,910,814 |
| Sep 15, 2025 | 14.70 | 14.81 | 13.97 | 14.25 | 8.07 | -0.77% | 1,244,503 |
| Sep 12, 2025 | 14.82 | 14.87 | 13.81 | 14.36 | 8.13 | -1.17% | 1,226,438 |
| Sep 11, 2025 | 14.00 | 14.61 | 13.70 | 14.53 | 8.23 | 3.12% | 471,089 |
| Sep 10, 2025 | 13.52 | 14.25 | 13.00 | 14.09 | 7.98 | 3.76% | 1,059,288 |
| Sep 9, 2025 | 13.54 | 13.96 | 13.00 | 13.58 | 7.69 | 0.30% | 182,345 |
| Sep 8, 2025 | 14.03 | 14.25 | 13.33 | 13.54 | 7.67 | -3.49% | 952,437 |
| Sep 5, 2025 | 14.65 | 14.77 | 13.80 | 14.03 | 7.94 | -3.37% | 275,858 |
| Sep 4, 2025 | 15.01 | 15.58 | 14.51 | 14.52 | 8.22 | -4.91% | 634,358 |
| Sep 3, 2025 | 15.35 | 15.80 | 14.60 | 15.27 | 8.65 | 0.20% | 793,501 |
| Sep 2, 2025 | 15.29 | 15.50 | 14.54 | 15.24 | 8.63 | 0.86% | 726,957 |
| Sep 1, 2025 | 15.25 | 15.64 | 14.36 | 15.11 | 8.56 | 1.41% | 972,464 |
| Aug 29, 2025 | 14.82 | 15.38 | 14.08 | 14.90 | 8.44 | 0.54% | 904,695 |
| Aug 28, 2025 | 13.42 | 14.82 | 13.42 | 14.82 | 8.39 | 4.96% | 1,368,836 |
| Aug 26, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 8.00 | -4.98% | 51,435 |
| Aug 25, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 8.41 | -4.99% | 168,641 |
| Aug 22, 2025 | 16.00 | 16.68 | 15.42 | 15.64 | 8.86 | -3.40% | 149,461 |