Mehai Technology Limited (BOM:540730)
India · Delayed Price · Currency is INR 1.150
-0.020 (-1.71%)
At close: Jul 20, 2026
Mehai Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1.17 | 1.17 | 1.13 | 1.15 | 1.15 | -1.71% | 431,260 |
| Jul 17, 2026 | 1.17 | 1.17 | 1.15 | 1.17 | 1.17 | - | 183,234 |
| Jul 16, 2026 | 1.18 | 1.18 | 1.15 | 1.17 | 1.17 | 0.86% | 389,874 |
| Jul 15, 2026 | 1.18 | 1.18 | 1.15 | 1.16 | 1.16 | -0.85% | 226,024 |
| Jul 14, 2026 | 1.15 | 1.19 | 1.14 | 1.17 | 1.17 | - | 408,256 |
| Jul 13, 2026 | 1.15 | 1.18 | 1.13 | 1.17 | 1.17 | -0.85% | 401,466 |
| Jul 10, 2026 | 1.16 | 1.20 | 1.13 | 1.18 | 1.18 | 0.85% | 817,943 |
| Jul 9, 2026 | 1.19 | 1.20 | 1.13 | 1.17 | 1.17 | - | 169,843 |
| Jul 8, 2026 | 1.16 | 1.20 | 1.13 | 1.17 | 1.17 | 0.86% | 573,923 |
| Jul 7, 2026 | 1.19 | 1.19 | 1.14 | 1.16 | 1.16 | -1.69% | 627,866 |
| Jul 6, 2026 | 1.21 | 1.21 | 1.14 | 1.18 | 1.18 | -0.84% | 616,998 |
| Jul 3, 2026 | 1.19 | 1.21 | 1.16 | 1.19 | 1.19 | - | 638,067 |
| Jul 2, 2026 | 1.20 | 1.20 | 1.14 | 1.19 | 1.19 | 0.85% | 630,961 |
| Jul 1, 2026 | 1.23 | 1.23 | 1.15 | 1.18 | 1.18 | -2.48% | 1,166,061 |
| Jun 30, 2026 | 1.18 | 1.22 | 1.15 | 1.21 | 1.21 | 2.54% | 442,218 |
| Jun 29, 2026 | 1.27 | 1.27 | 1.18 | 1.18 | 1.18 | -4.84% | 1,636,954 |
| Jun 25, 2026 | 1.31 | 1.31 | 1.22 | 1.24 | 1.24 | -3.13% | 875,259 |
| Jun 24, 2026 | 1.29 | 1.31 | 1.25 | 1.28 | 1.28 | -0.78% | 688,431 |
| Jun 23, 2026 | 1.25 | 1.30 | 1.25 | 1.29 | 1.29 | 4.03% | 1,275,491 |
| Jun 22, 2026 | 1.25 | 1.25 | 1.20 | 1.24 | 1.24 | - | 1,780,918 |
| Jun 19, 2026 | 1.28 | 1.28 | 1.23 | 1.24 | 1.24 | -1.59% | 635,894 |
| Jun 18, 2026 | 1.29 | 1.29 | 1.25 | 1.26 | 1.26 | -1.56% | 1,034,984 |
| Jun 17, 2026 | 1.29 | 1.30 | 1.26 | 1.28 | 1.28 | - | 1,250,768 |
| Jun 16, 2026 | 1.32 | 1.32 | 1.25 | 1.28 | 1.28 | -1.54% | 404,081 |
| Jun 15, 2026 | 1.27 | 1.31 | 1.27 | 1.30 | 1.30 | 4.00% | 1,422,592 |
| Jun 12, 2026 | 1.21 | 1.26 | 1.20 | 1.25 | 1.25 | 4.17% | 938,126 |
| Jun 11, 2026 | 1.27 | 1.27 | 1.18 | 1.20 | 1.20 | -2.44% | 369,036 |
| Jun 10, 2026 | 1.29 | 1.30 | 1.23 | 1.23 | 1.23 | -4.65% | 1,015,161 |
| Jun 9, 2026 | 1.31 | 1.32 | 1.24 | 1.29 | 1.29 | -0.77% | 2,143,259 |
| Jun 8, 2026 | 1.38 | 1.38 | 1.30 | 1.30 | 1.30 | -4.41% | 1,543,050 |
| Jun 5, 2026 | 1.37 | 1.40 | 1.33 | 1.36 | 1.36 | -2.16% | 1,221,998 |
| Jun 4, 2026 | 1.38 | 1.40 | 1.36 | 1.39 | 1.39 | 1.46% | 410,800 |
| Jun 3, 2026 | 1.41 | 1.41 | 1.33 | 1.37 | 1.37 | -0.72% | 676,260 |
| Jun 2, 2026 | 1.41 | 1.41 | 1.36 | 1.38 | 1.38 | -0.72% | 295,605 |
| Jun 1, 2026 | 1.44 | 1.44 | 1.33 | 1.39 | 1.39 | - | 659,288 |
| May 29, 2026 | 1.39 | 1.42 | 1.34 | 1.39 | 1.39 | - | 675,994 |
| May 27, 2026 | 1.40 | 1.43 | 1.35 | 1.39 | 1.39 | -0.71% | 768,781 |
| May 26, 2026 | 1.42 | 1.42 | 1.38 | 1.40 | 1.40 | - | 263,976 |
| May 25, 2026 | 1.43 | 1.43 | 1.37 | 1.40 | 1.40 | - | 488,931 |
| May 22, 2026 | 1.42 | 1.42 | 1.37 | 1.40 | 1.40 | - | 185,052 |
| May 21, 2026 | 1.39 | 1.42 | 1.36 | 1.40 | 1.40 | 2.19% | 371,622 |
| May 20, 2026 | 1.36 | 1.40 | 1.36 | 1.37 | 1.37 | -1.44% | 270,838 |
| May 19, 2026 | 1.35 | 1.42 | 1.34 | 1.39 | 1.39 | 0.72% | 836,377 |
| May 18, 2026 | 1.44 | 1.44 | 1.36 | 1.38 | 1.38 | -2.13% | 304,788 |
| May 15, 2026 | 1.39 | 1.45 | 1.35 | 1.41 | 1.41 | 0.71% | 1,110,216 |
| May 14, 2026 | 1.43 | 1.46 | 1.33 | 1.40 | 1.40 | - | 684,062 |
| May 13, 2026 | 1.43 | 1.44 | 1.35 | 1.40 | 1.40 | - | 265,243 |
| May 12, 2026 | 1.44 | 1.48 | 1.38 | 1.40 | 1.40 | -3.45% | 771,426 |
| May 11, 2026 | 1.48 | 1.48 | 1.42 | 1.45 | 1.45 | -2.03% | 573,400 |
| May 8, 2026 | 1.50 | 1.50 | 1.44 | 1.48 | 1.48 | 1.37% | 1,077,008 |