Mehai Technology Limited (BOM:540730)
India · Delayed Price · Currency is INR 1.220
-0.050 (-3.94%)
At close: Mar 12, 2026
Mehai Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 1.27 | 1.27 | 1.22 | 1.22 | 1.22 | -3.94% | 948,181 |
| Mar 11, 2026 | 1.30 | 1.30 | 1.26 | 1.27 | 1.27 | -0.78% | 757,707 |
| Mar 10, 2026 | 1.26 | 1.30 | 1.26 | 1.28 | 1.28 | 1.59% | 904,474 |
| Mar 9, 2026 | 1.31 | 1.31 | 1.25 | 1.26 | 1.26 | -3.82% | 1,653,471 |
| Mar 6, 2026 | 1.31 | 1.34 | 1.29 | 1.31 | 1.31 | -0.76% | 286,114 |
| Mar 5, 2026 | 1.30 | 1.35 | 1.30 | 1.32 | 1.32 | 0.76% | 953,756 |
| Mar 4, 2026 | 1.26 | 1.38 | 1.26 | 1.31 | 1.31 | -0.76% | 2,883,443 |
| Mar 2, 2026 | 1.32 | 1.35 | 1.32 | 1.32 | 1.32 | -4.35% | 1,621,324 |
| Feb 27, 2026 | 1.41 | 1.43 | 1.37 | 1.38 | 1.38 | - | 1,077,254 |
| Feb 26, 2026 | 1.43 | 1.46 | 1.37 | 1.38 | 1.38 | -3.50% | 1,585,898 |
| Feb 25, 2026 | 1.37 | 1.43 | 1.35 | 1.43 | 1.43 | 4.38% | 2,756,705 |
| Feb 24, 2026 | 1.46 | 1.46 | 1.36 | 1.37 | 1.37 | -4.20% | 3,499,934 |
| Feb 23, 2026 | 1.52 | 1.52 | 1.43 | 1.43 | 1.43 | -4.67% | 3,059,823 |
| Feb 20, 2026 | 1.52 | 1.52 | 1.47 | 1.50 | 1.50 | 1.35% | 815,287 |
| Feb 19, 2026 | 1.53 | 1.55 | 1.47 | 1.48 | 1.48 | -3.90% | 1,517,638 |
| Feb 18, 2026 | 1.55 | 1.57 | 1.51 | 1.54 | 1.54 | 1.32% | 852,778 |
| Feb 17, 2026 | 1.55 | 1.58 | 1.48 | 1.52 | 1.52 | - | 1,346,479 |
| Feb 16, 2026 | 1.54 | 1.56 | 1.52 | 1.52 | 1.52 | -4.40% | 2,524,838 |
| Feb 13, 2026 | 1.61 | 1.61 | 1.53 | 1.59 | 1.59 | -1.24% | 2,441,308 |
| Feb 12, 2026 | 1.62 | 1.62 | 1.59 | 1.61 | 1.61 | - | 820,198 |
| Feb 11, 2026 | 1.62 | 1.65 | 1.58 | 1.61 | 1.61 | - | 741,790 |
| Feb 10, 2026 | 1.66 | 1.67 | 1.60 | 1.61 | 1.61 | -0.62% | 1,257,122 |
| Feb 9, 2026 | 1.62 | 1.69 | 1.61 | 1.62 | 1.62 | - | 1,544,919 |
| Feb 6, 2026 | 1.54 | 1.63 | 1.52 | 1.62 | 1.62 | 3.85% | 1,444,507 |
| Feb 5, 2026 | 1.58 | 1.66 | 1.54 | 1.56 | 1.56 | -2.50% | 1,403,515 |
| Feb 4, 2026 | 1.61 | 1.64 | 1.54 | 1.60 | 1.60 | -1.23% | 3,505,945 |
| Feb 3, 2026 | 1.74 | 1.74 | 1.62 | 1.62 | 1.62 | -4.71% | 5,163,648 |
| Feb 2, 2026 | 1.73 | 1.83 | 1.70 | 1.70 | 1.70 | -4.49% | 2,329,214 |
| Feb 1, 2026 | 1.74 | 1.80 | 1.68 | 1.78 | 1.78 | 3.49% | 5,482,107 |
| Jan 30, 2026 | 1.68 | 1.72 | 1.61 | 1.72 | 1.72 | 4.88% | 3,171,768 |
| Jan 29, 2026 | 1.64 | 1.64 | 1.51 | 1.64 | 1.64 | 4.46% | 5,166,670 |
| Jan 28, 2026 | 1.53 | 1.57 | 1.52 | 1.57 | 1.57 | 4.67% | 3,511,477 |
| Jan 27, 2026 | 1.45 | 1.51 | 1.42 | 1.50 | 1.50 | 4.17% | 3,083,065 |
| Jan 23, 2026 | 1.49 | 1.54 | 1.44 | 1.44 | 1.44 | -4.64% | 2,325,089 |
| Jan 22, 2026 | 1.46 | 1.53 | 1.44 | 1.51 | 1.51 | 3.42% | 1,398,782 |
| Jan 21, 2026 | 1.43 | 1.48 | 1.41 | 1.46 | 1.46 | 1.39% | 1,724,063 |
| Jan 20, 2026 | 1.48 | 1.49 | 1.42 | 1.44 | 1.44 | -3.36% | 2,473,882 |
| Jan 19, 2026 | 1.56 | 1.56 | 1.49 | 1.49 | 1.49 | -4.49% | 3,761,084 |
| Jan 16, 2026 | 1.59 | 1.63 | 1.53 | 1.56 | 1.56 | -1.89% | 3,037,969 |
| Jan 14, 2026 | 1.58 | 1.60 | 1.52 | 1.59 | 1.59 | 3.92% | 9,046,510 |
| Jan 13, 2026 | 1.46 | 1.53 | 1.43 | 1.53 | 1.53 | 4.79% | 2,616,056 |
| Jan 12, 2026 | 1.48 | 1.49 | 1.42 | 1.46 | 1.46 | -2.01% | 5,820,846 |
| Jan 9, 2026 | 1.56 | 1.58 | 1.47 | 1.49 | 1.49 | -3.25% | 3,788,517 |
| Jan 8, 2026 | 1.56 | 1.61 | 1.50 | 1.54 | 1.54 | -0.65% | 3,638,469 |
| Jan 7, 2026 | 1.63 | 1.63 | 1.55 | 1.55 | 1.55 | -4.91% | 7,717,428 |
| Jan 6, 2026 | 1.68 | 1.69 | 1.60 | 1.63 | 1.63 | -1.81% | 2,638,104 |
| Jan 5, 2026 | 1.70 | 1.71 | 1.65 | 1.66 | 1.66 | -1.19% | 2,260,009 |
| Jan 2, 2026 | 1.70 | 1.72 | 1.64 | 1.68 | 1.68 | -1.18% | 2,531,013 |
| Jan 1, 2026 | 1.70 | 1.74 | 1.65 | 1.70 | 1.70 | 0.59% | 2,532,009 |
| Dec 31, 2025 | 1.77 | 1.81 | 1.69 | 1.69 | 1.69 | -4.52% | 5,414,095 |