Mehai Technology Limited (BOM:540730)
India · Delayed Price · Currency is INR 1.790
+0.080 (4.68%)
At close: Apr 21, 2026
Mehai Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2026 | 1.15 | 1.23 | 1.13 | 1.18 | 1.18 | - | 2,678,904 |
| Apr 1, 2026 | 1.13 | 1.18 | 1.13 | 1.18 | 1.18 | 4.42% | 1,684,916 |
| Mar 30, 2026 | 1.18 | 1.18 | 1.13 | 1.13 | 1.13 | -4.24% | 2,047,947 |
| Mar 27, 2026 | 1.16 | 1.26 | 1.14 | 1.18 | 1.18 | -1.67% | 4,888,995 |
| Mar 25, 2026 | 1.15 | 1.20 | 1.14 | 1.20 | 1.20 | 4.35% | 2,390,638 |
| Mar 24, 2026 | 1.18 | 1.23 | 1.15 | 1.15 | 1.15 | -2.54% | 3,463,189 |
| Mar 23, 2026 | 1.23 | 1.24 | 1.18 | 1.18 | 1.18 | -4.84% | 3,336,546 |
| Mar 20, 2026 | 1.28 | 1.30 | 1.23 | 1.24 | 1.24 | -2.36% | 1,914,275 |
| Mar 19, 2026 | 1.27 | 1.32 | 1.26 | 1.27 | 1.27 | -3.79% | 917,081 |
| Mar 18, 2026 | 1.35 | 1.35 | 1.27 | 1.32 | 1.32 | 1.54% | 1,784,333 |
| Mar 17, 2026 | 1.26 | 1.30 | 1.26 | 1.30 | 1.30 | 4.84% | 1,795,774 |
| Mar 16, 2026 | 1.17 | 1.24 | 1.15 | 1.24 | 1.24 | 4.20% | 2,598,326 |
| Mar 13, 2026 | 1.24 | 1.24 | 1.16 | 1.19 | 1.19 | -2.46% | 4,900,887 |
| 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 |