Mehai Technology Limited (BOM:540730)
India · Delayed Price · Currency is INR 1.150
+0.010 (0.88%)
At close: Oct 5, 2026
Mehai Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 1.16 | 1.19 | 1.13 | 1.15 | 1.15 | 0.88% | 584,940 |
| Oct 1, 2026 | 1.17 | 1.17 | 1.14 | 1.14 | 1.14 | -0.87% | 302,709 |
| Sep 30, 2026 | 1.19 | 1.21 | 1.15 | 1.15 | 1.15 | -2.54% | 568,890 |
| Sep 29, 2026 | 1.14 | 1.19 | 1.10 | 1.18 | 1.18 | 3.51% | 1,358,880 |
| Sep 28, 2026 | 1.16 | 1.16 | 1.10 | 1.14 | 1.14 | -0.87% | 689,346 |
| Sep 25, 2026 | 1.15 | 1.16 | 1.13 | 1.15 | 1.15 | - | 486,488 |
| Sep 24, 2026 | 1.15 | 1.17 | 1.12 | 1.15 | 1.15 | -0.86% | 652,096 |
| Sep 23, 2026 | 1.15 | 1.17 | 1.14 | 1.16 | 1.16 | 0.87% | 226,281 |
| Sep 22, 2026 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -0.86% | 167,610 |
| Sep 21, 2026 | 1.19 | 1.20 | 1.15 | 1.16 | 1.16 | -2.52% | 707,619 |
| Sep 18, 2026 | 1.16 | 1.26 | 1.14 | 1.19 | 1.19 | 2.59% | 1,166,822 |
| Sep 17, 2026 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | - | 344,466 |
| Sep 16, 2026 | 1.18 | 1.18 | 1.14 | 1.16 | 1.16 | -0.85% | 469,688 |
| Sep 15, 2026 | 1.18 | 1.19 | 1.14 | 1.17 | 1.17 | - | 824,471 |
| Sep 11, 2026 | 1.18 | 1.18 | 1.13 | 1.17 | 1.17 | 1.74% | 212,779 |
| Sep 10, 2026 | 1.19 | 1.21 | 1.13 | 1.15 | 1.15 | -3.36% | 1,132,086 |
| Sep 9, 2026 | 1.21 | 1.21 | 1.17 | 1.19 | 1.19 | -0.83% | 518,545 |
| Sep 8, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | - | 491,400 |
| Sep 7, 2026 | 1.24 | 1.24 | 1.20 | 1.20 | 1.20 | -0.83% | 635,509 |
| Sep 4, 2026 | 1.25 | 1.26 | 1.21 | 1.21 | 1.21 | -2.42% | 3,787,001 |
| Sep 3, 2026 | 1.25 | 1.26 | 1.22 | 1.24 | 1.24 | - | 469,902 |
| Sep 2, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 3.33% | 251,859 |
| Sep 1, 2026 | 1.26 | 1.27 | 1.20 | 1.20 | 1.20 | -3.23% | 757,965 |
| Aug 31, 2026 | 1.25 | 1.27 | 1.22 | 1.24 | 1.24 | - | 616,436 |
| Aug 28, 2026 | 1.23 | 1.25 | 1.21 | 1.24 | 1.24 | - | 482,355 |
| Aug 27, 2026 | 1.26 | 1.27 | 1.23 | 1.24 | 1.24 | -1.59% | 355,897 |
| Aug 26, 2026 | 1.28 | 1.28 | 1.25 | 1.26 | 1.26 | - | 322,620 |
| Aug 25, 2026 | 1.25 | 1.31 | 1.21 | 1.26 | 1.26 | 2.44% | 1,393,978 |
| Aug 24, 2026 | 1.21 | 1.24 | 1.21 | 1.23 | 1.23 | 0.82% | 304,246 |
| Aug 21, 2026 | 1.24 | 1.26 | 1.21 | 1.22 | 1.22 | - | 555,827 |
| Aug 20, 2026 | 1.26 | 1.26 | 1.21 | 1.22 | 1.22 | -2.40% | 225,619 |
| Aug 19, 2026 | 1.28 | 1.28 | 1.21 | 1.25 | 1.25 | -1.57% | 555,125 |
| Aug 18, 2026 | 1.26 | 1.29 | 1.24 | 1.27 | 1.27 | 2.42% | 956,791 |
| Aug 17, 2026 | 1.28 | 1.28 | 1.22 | 1.24 | 1.24 | -1.59% | 2,738,399 |
| Aug 14, 2026 | 1.23 | 1.26 | 1.21 | 1.26 | 1.26 | 2.44% | 204,496 |
| Aug 13, 2026 | 1.26 | 1.27 | 1.22 | 1.23 | 1.23 | -1.60% | 394,473 |
| Aug 12, 2026 | 1.24 | 1.27 | 1.22 | 1.25 | 1.25 | 1.63% | 1,853,972 |
| Aug 11, 2026 | 1.33 | 1.33 | 1.22 | 1.23 | 1.23 | -3.91% | 2,433,168 |
| Aug 10, 2026 | 1.18 | 1.28 | 1.15 | 1.28 | 1.28 | 9.40% | 4,406,273 |
| Aug 7, 2026 | 1.13 | 1.18 | 1.13 | 1.17 | 1.17 | 2.63% | 2,268,158 |
| Aug 6, 2026 | 1.16 | 1.16 | 1.13 | 1.14 | 1.14 | -1.72% | 799,194 |
| Aug 5, 2026 | 1.17 | 1.17 | 1.14 | 1.16 | 1.16 | - | 256,561 |
| Aug 4, 2026 | 1.18 | 1.18 | 1.15 | 1.16 | 1.16 | -0.85% | 242,175 |
| Aug 3, 2026 | 1.16 | 1.17 | 1.13 | 1.17 | 1.17 | 1.74% | 336,646 |
| Jul 31, 2026 | 1.17 | 1.17 | 1.14 | 1.15 | 1.15 | -0.86% | 274,283 |
| Jul 30, 2026 | 1.18 | 1.18 | 1.13 | 1.16 | 1.16 | - | 162,814 |
| Jul 29, 2026 | 1.17 | 1.17 | 1.14 | 1.16 | 1.16 | - | 342,673 |
| Jul 28, 2026 | 1.18 | 1.18 | 1.12 | 1.16 | 1.16 | 0.87% | 426,545 |
| Jul 27, 2026 | 1.18 | 1.19 | 1.11 | 1.15 | 1.15 | -0.86% | 1,279,481 |
| Jul 24, 2026 | 1.19 | 1.19 | 1.13 | 1.16 | 1.16 | - | 276,464 |