Mehai Technology Limited (BOM:540730)
India · Delayed Price · Currency is INR 1.280
0.00 (0.00%)
At close: Jun 17, 2026
Mehai Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 1.50 | 1.52 | 1.45 | 1.46 | 1.46 | -0.68% | 893,113 |
| May 6, 2026 | 1.50 | 1.54 | 1.45 | 1.47 | 1.47 | -2.00% | 1,213,425 |
| May 5, 2026 | 1.46 | 1.52 | 1.44 | 1.50 | 1.50 | -0.66% | 896,066 |
| May 4, 2026 | 1.57 | 1.57 | 1.47 | 1.51 | 1.51 | -1.95% | 1,038,884 |
| Apr 30, 2026 | 1.59 | 1.59 | 1.52 | 1.54 | 1.54 | -3.14% | 751,408 |
| Apr 29, 2026 | 1.64 | 1.70 | 1.58 | 1.59 | 1.59 | -3.05% | 1,505,862 |
| Apr 28, 2026 | 1.61 | 1.68 | 1.55 | 1.64 | 1.64 | 2.50% | 2,379,912 |
| Apr 27, 2026 | 1.48 | 1.62 | 1.48 | 1.60 | 1.60 | 3.23% | 2,143,177 |
| Apr 24, 2026 | 1.55 | 1.58 | 1.55 | 1.55 | 1.55 | -4.91% | 680,425 |
| Apr 23, 2026 | 1.63 | 1.68 | 1.63 | 1.63 | 1.63 | -4.68% | 2,427,404 |
| Apr 22, 2026 | 1.79 | 1.84 | 1.71 | 1.71 | 1.71 | -4.47% | 2,624,373 |
| Apr 21, 2026 | 1.76 | 1.79 | 1.71 | 1.79 | 1.79 | 4.68% | 4,007,358 |
| Apr 20, 2026 | 1.68 | 1.71 | 1.60 | 1.71 | 1.71 | 9.62% | 8,272,434 |
| Apr 17, 2026 | 1.56 | 1.57 | 1.51 | 1.56 | 1.56 | 9.09% | 6,442,793 |
| Apr 16, 2026 | 1.39 | 1.43 | 1.37 | 1.43 | 1.43 | 10.00% | 1,722,077 |
| Apr 15, 2026 | 1.23 | 1.30 | 1.23 | 1.30 | 1.30 | 9.24% | 2,055,104 |
| Apr 13, 2026 | 1.19 | 1.23 | 1.16 | 1.19 | 1.19 | -0.83% | 1,618,481 |
| Apr 10, 2026 | 1.24 | 1.24 | 1.20 | 1.20 | 1.20 | -3.23% | 1,851,357 |
| Apr 9, 2026 | 1.24 | 1.27 | 1.22 | 1.24 | 1.24 | - | 1,569,789 |
| Apr 8, 2026 | 1.22 | 1.30 | 1.21 | 1.24 | 1.24 | 4.20% | 2,749,273 |
| Apr 7, 2026 | 1.21 | 1.21 | 1.18 | 1.19 | 1.19 | -0.83% | 1,816,185 |
| Apr 6, 2026 | 1.21 | 1.21 | 1.16 | 1.20 | 1.20 | 1.69% | 3,409,883 |