MEP Infrastructure Developers Limited (NSE:MEP)
India · Delayed Price · Currency is INR 2.440
+0.040 (1.67%)
Oct 24, 2025, 3:13 PM IST
NSE:MEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 1.67% | 59,921 |
| Oct 23, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 1.69% | 4,960 |
| Oct 21, 2025 | 2.36 | 2.36 | 2.32 | 2.36 | 2.36 | 1.72% | 217,466 |
| Oct 20, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 1.75% | 71,140 |
| Oct 17, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 1.79% | 65,382 |
| Oct 16, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 1.82% | 34,955 |
| Oct 15, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 1.85% | 37,760 |
| Oct 14, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 1.89% | 8,961 |
| Oct 13, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 1.92% | 18,951 |
| Oct 10, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 1.96% | 3,136 |
| Oct 9, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 2.00% | 4,809 |
| Oct 8, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 1.52% | 9,712 |
| Oct 7, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 1.55% | 55,052 |
| Oct 6, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 1.57% | 17,720 |
| Oct 3, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 1.60% | 88,660 |
| Oct 1, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 1.62% | 24,494 |
| Sep 30, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1.65% | 10,209 |
| Sep 29, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 1.68% | 8,080 |
| Sep 26, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 1.70% | 5,194 |
| Sep 25, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 1.73% | 363 |
| Sep 24, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 1.76% | 13,277 |
| Sep 23, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.80% | 51,416 |
| Sep 22, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 1.83% | 2,674 |
| Sep 19, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 1.86% | 15,441 |
| Sep 18, 2025 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | 1.90% | 9,996 |
| Sep 17, 2025 | 1.58 | 1.58 | 1.56 | 1.58 | 1.58 | 1.94% | 19,301 |
| Sep 16, 2025 | 1.54 | 1.55 | 1.51 | 1.55 | 1.55 | 1.97% | 98,565 |
| Sep 15, 2025 | 1.52 | 1.56 | 1.51 | 1.52 | 1.52 | -1.30% | 83,623 |
| Sep 12, 2025 | 1.54 | 1.55 | 1.51 | 1.54 | 1.54 | 0.65% | 27,880 |
| Sep 11, 2025 | 1.58 | 1.58 | 1.53 | 1.53 | 1.53 | -1.92% | 54,647 |
| Sep 10, 2025 | 1.57 | 1.57 | 1.50 | 1.56 | 1.56 | 1.30% | 526,442 |
| Sep 9, 2025 | 1.51 | 1.54 | 1.48 | 1.54 | 1.54 | 1.99% | 75,288 |
| Sep 8, 2025 | 1.52 | 1.54 | 1.50 | 1.51 | 1.51 | -0.66% | 121,667 |
| Sep 5, 2025 | 1.52 | 1.55 | 1.50 | 1.52 | 1.52 | - | 72,630 |
| Sep 4, 2025 | 1.55 | 1.55 | 1.50 | 1.52 | 1.52 | - | 75,130 |
| Sep 3, 2025 | 1.53 | 1.55 | 1.50 | 1.52 | 1.52 | - | 214,284 |
| Sep 2, 2025 | 1.52 | 1.54 | 1.48 | 1.52 | 1.52 | 0.66% | 188,537 |
| Sep 1, 2025 | 1.58 | 1.58 | 1.51 | 1.51 | 1.51 | -2.58% | 151,802 |
| Aug 29, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -2.52% | 70,490 |
| Aug 28, 2025 | 1.63 | 1.63 | 1.59 | 1.59 | 1.59 | -2.45% | 43,907 |
| Aug 26, 2025 | 1.68 | 1.70 | 1.63 | 1.63 | 1.63 | -2.40% | 236,424 |
| Aug 25, 2025 | 1.67 | 1.69 | 1.66 | 1.67 | 1.67 | 0.60% | 7,543 |
| Aug 22, 2025 | 1.70 | 1.70 | 1.65 | 1.66 | 1.66 | -1.78% | 189,626 |
| Aug 21, 2025 | 1.70 | 1.70 | 1.63 | 1.69 | 1.69 | 1.20% | 172,082 |
| Aug 20, 2025 | 1.67 | 1.69 | 1.64 | 1.67 | 1.67 | 0.60% | 44,863 |
| Aug 19, 2025 | 1.71 | 1.72 | 1.66 | 1.66 | 1.66 | -2.35% | 192,220 |
| Aug 18, 2025 | 1.70 | 1.70 | 1.64 | 1.70 | 1.70 | 1.80% | 197,733 |
| Aug 14, 2025 | 1.67 | 1.67 | 1.61 | 1.67 | 1.67 | 1.83% | 155,384 |
| Aug 13, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 1.86% | 7,966 |
| Aug 12, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 1.90% | 31,708 |