Mehai Technology Limited (BOM:540730)
India · Delayed Price · Currency is INR 1.440
-0.070 (-4.64%)
At close: Jan 23, 2026
Mehai Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 1.67 | 1.78 | 1.63 | 1.77 | 1.77 | 4.12% | 6,687,486 |
| Dec 29, 2025 | 1.66 | 1.70 | 1.54 | 1.70 | 1.70 | 4.94% | 17,061,199 |
| Dec 26, 2025 | 1.48 | 1.62 | 1.48 | 1.62 | 1.62 | 4.52% | 17,805,700 |
| Dec 24, 2025 | 1.65 | 1.65 | 1.55 | 1.55 | 1.55 | -4.91% | 5,552,826 |
| Dec 23, 2025 | 1.74 | 1.74 | 1.58 | 1.63 | 1.63 | -1.81% | 7,914,008 |
| Dec 22, 2025 | 1.72 | 1.72 | 1.56 | 1.66 | 1.66 | 1.22% | 24,019,590 |
| Dec 19, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 4.46% | 419,548 |
| Dec 18, 2025 | 1.43 | 1.57 | 1.43 | 1.57 | 1.57 | 4.67% | 25,381,860 |
| Dec 17, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -4.46% | 4,321,837 |
| Dec 16, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -4.85% | 2,899,367 |
| Dec 15, 2025 | 1.65 | 1.79 | 1.65 | 1.65 | 1.65 | -4.62% | 28,262,990 |
| Dec 12, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -4.95% | 1,079,660 |
| Dec 11, 2025 | 1.91 | 1.97 | 1.82 | 1.82 | 1.82 | -4.71% | 6,717,772 |
| Dec 10, 2025 | 1.89 | 1.92 | 1.81 | 1.91 | 1.91 | 4.37% | 11,513,530 |
| Dec 9, 2025 | 1.78 | 1.84 | 1.73 | 1.83 | 1.83 | 3.98% | 38,004,430 |
| Dec 8, 2025 | 1.76 | 1.76 | 1.72 | 1.76 | 1.76 | 4.76% | 11,402,070 |
| Dec 5, 2025 | 1.65 | 1.68 | 1.58 | 1.68 | 1.68 | 5.00% | 20,722,060 |
| Dec 4, 2025 | 1.55 | 1.66 | 1.55 | 1.60 | 1.60 | -1.84% | 81,407,540 |
| Dec 3, 2025 | 1.63 | 1.74 | 1.63 | 1.63 | 1.63 | -4.68% | 54,956,900 |
| Dec 2, 2025 | 1.71 | 1.84 | 1.71 | 1.71 | 1.71 | -5.00% | 22,478,470 |
| Dec 1, 2025 | 1.80 | 1.89 | 1.80 | 1.80 | 1.80 | -4.76% | 39,186,090 |
| Nov 28, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -4.55% | 2,807,441 |
| Nov 27, 2025 | 1.98 | 2.15 | 1.98 | 1.98 | 1.98 | -4.81% | 127,971,200 |
| Nov 26, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -4.59% | 10,378,360 |
| Nov 25, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -4.80% | 427,792 |
| Nov 24, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | -4.98% | 520,905 |
| Nov 21, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | -4.74% | 692,736 |
| Nov 20, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | -4.89% | 4,907,509 |
| Nov 19, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -5.00% | 533,815 |
| Nov 18, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -4.76% | 203,804 |
| Nov 17, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -4.85% | 390,482 |
| Nov 14, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -4.92% | 494,417 |
| Nov 13, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -4.97% | 291,867 |