Mehai Technology Limited (BOM:540730)
India · Delayed Price · Currency is INR 1.080
+0.020 (1.89%)
At close: Nov 9, 2026
Mehai Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1.08 | 1.09 | 1.04 | 1.08 | 1.08 | 1.89% | 233,593 |
| Nov 8, 2026 | 1.06 | 1.12 | 1.03 | 1.06 | 1.06 | 0.95% | 228,126 |
| Nov 6, 2026 | 1.06 | 1.06 | 1.03 | 1.05 | 1.05 | - | 208,392 |
| Nov 5, 2026 | 1.04 | 1.06 | 1.02 | 1.05 | 1.05 | 2.94% | 251,146 |
| Nov 4, 2026 | 1.04 | 1.04 | 1.00 | 1.02 | 1.02 | -1.92% | 522,763 |
| Nov 3, 2026 | 1.05 | 1.05 | 1.00 | 1.04 | 1.04 | 1.96% | 291,965 |
| Nov 2, 2026 | 1.04 | 1.11 | 1.00 | 1.02 | 1.02 | -2.86% | 575,838 |
| Oct 30, 2026 | 1.06 | 1.06 | 1.01 | 1.05 | 1.05 | - | 190,077 |
| Oct 29, 2026 | 1.05 | 1.07 | 1.03 | 1.05 | 1.05 | 0.96% | 190,354 |
| Oct 28, 2026 | 1.06 | 1.07 | 1.01 | 1.04 | 1.04 | 0.97% | 329,003 |
| Oct 27, 2026 | 1.01 | 1.07 | 0.92 | 1.03 | 1.03 | 0.98% | 1,534,737 |
| Oct 26, 2026 | 1.04 | 1.04 | 1.00 | 1.02 | 1.02 | 2.00% | 223,384 |
| Oct 23, 2026 | 1.02 | 1.05 | 0.98 | 1.00 | 1.00 | -2.91% | 652,710 |
| Oct 22, 2026 | 1.05 | 1.09 | 0.98 | 1.03 | 1.03 | -0.96% | 431,766 |
| Oct 21, 2026 | 1.11 | 1.11 | 1.02 | 1.04 | 1.04 | 0.97% | 538,089 |
| Oct 19, 2026 | 1.08 | 1.28 | 0.90 | 1.03 | 1.03 | -3.74% | 2,813,938 |
| Oct 16, 2026 | 1.14 | 1.14 | 1.05 | 1.07 | 1.07 | -4.46% | 1,518,989 |
| Oct 15, 2026 | 1.14 | 1.14 | 1.11 | 1.12 | 1.12 | - | 191,577 |
| Oct 14, 2026 | 1.13 | 1.15 | 1.11 | 1.12 | 1.12 | - | 470,258 |
| Oct 13, 2026 | 1.14 | 1.15 | 1.08 | 1.12 | 1.12 | -1.75% | 531,632 |
| Oct 12, 2026 | 1.16 | 1.16 | 1.12 | 1.14 | 1.14 | -0.87% | 137,849 |
| Oct 9, 2026 | 1.15 | 1.17 | 1.10 | 1.15 | 1.15 | 2.68% | 665,324 |
| Oct 8, 2026 | 1.14 | 1.16 | 1.06 | 1.12 | 1.12 | -1.75% | 805,257 |
| Oct 7, 2026 | 1.18 | 1.18 | 1.13 | 1.14 | 1.14 | -3.39% | 557,139 |
| Oct 6, 2026 | 1.14 | 1.19 | 1.14 | 1.18 | 1.18 | 2.61% | 253,937 |
| 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 |