MEP Infrastructure Developers Limited (NSE:MEP)
India · Delayed Price · Currency is INR 1.370
-0.020 (-1.44%)
At close: Feb 2, 2026
NSE:MEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 1, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -1.42% | 74,351 |
| Jan 30, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -1.40% | 9,816 |
| Jan 29, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.38% | 30,770 |
| Jan 28, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -1.36% | 25,200 |
| Jan 27, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -2.00% | 15,223 |
| Jan 23, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.96% | 84,170 |
| Jan 22, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.92% | 59,849 |
| Jan 21, 2026 | 1.59 | 1.59 | 1.56 | 1.56 | 1.56 | -1.89% | 19,820 |
| Jan 20, 2026 | 1.60 | 1.65 | 1.59 | 1.59 | 1.59 | -1.85% | 90,191 |
| Jan 19, 2026 | 1.63 | 1.66 | 1.61 | 1.62 | 1.62 | -1.22% | 29,720 |
| Jan 16, 2026 | 1.68 | 1.69 | 1.64 | 1.64 | 1.64 | -1.80% | 81,756 |
| Jan 14, 2026 | 1.70 | 1.70 | 1.64 | 1.67 | 1.67 | - | 127,661 |
| Jan 13, 2026 | 1.64 | 1.70 | 1.64 | 1.67 | 1.67 | - | 90,843 |
| Jan 12, 2026 | 1.67 | 1.73 | 1.67 | 1.67 | 1.67 | -1.76% | 60,728 |
| Jan 9, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.73% | 16,276 |
| Jan 8, 2026 | 1.76 | 1.76 | 1.73 | 1.73 | 1.73 | -1.70% | 38,637 |
| Jan 7, 2026 | 1.80 | 1.80 | 1.76 | 1.76 | 1.76 | -1.68% | 99,356 |
| Jan 6, 2026 | 1.79 | 1.85 | 1.79 | 1.79 | 1.79 | -1.65% | 140,787 |
| Jan 5, 2026 | 1.81 | 1.87 | 1.81 | 1.82 | 1.82 | -1.09% | 205,394 |
| Jan 2, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -1.60% | 131,930 |
| Jan 1, 2026 | 1.90 | 1.90 | 1.87 | 1.87 | 1.87 | -1.58% | 54,616 |
| Dec 31, 2025 | 1.90 | 1.93 | 1.90 | 1.90 | 1.90 | -1.55% | 30,865 |
| Dec 30, 2025 | 1.97 | 1.97 | 1.93 | 1.93 | 1.93 | -1.53% | 38,706 |
| Dec 29, 2025 | 1.99 | 2.00 | 1.96 | 1.96 | 1.96 | -1.51% | 62,864 |
| Dec 26, 2025 | 1.97 | 2.05 | 1.97 | 1.99 | 1.99 | -1.00% | 65,448 |
| Dec 24, 2025 | 2.05 | 2.05 | 2.01 | 2.01 | 2.01 | -1.95% | 10,763 |
| Dec 23, 2025 | 2.11 | 2.11 | 2.05 | 2.05 | 2.05 | -1.91% | 73,942 |
| Dec 22, 2025 | 2.16 | 2.16 | 2.09 | 2.09 | 2.09 | -1.88% | 53,114 |
| Dec 19, 2025 | 2.16 | 2.16 | 2.12 | 2.13 | 2.13 | -1.39% | 12,128 |
| Dec 18, 2025 | 2.20 | 2.20 | 2.15 | 2.16 | 2.16 | -0.92% | 24,383 |
| Dec 17, 2025 | 2.17 | 2.19 | 2.11 | 2.18 | 2.18 | 1.40% | 77,171 |
| Dec 16, 2025 | 2.19 | 2.19 | 2.15 | 2.15 | 2.15 | - | 80,602 |
| Dec 15, 2025 | 2.10 | 2.15 | 2.10 | 2.15 | 2.15 | 1.90% | 20,117 |
| Dec 12, 2025 | 2.13 | 2.13 | 2.06 | 2.11 | 2.11 | 0.96% | 47,086 |
| Dec 11, 2025 | 2.09 | 2.09 | 2.03 | 2.09 | 2.09 | 1.95% | 12,716 |
| Dec 10, 2025 | 2.12 | 2.13 | 2.05 | 2.05 | 2.05 | -1.91% | 94,187 |
| Dec 9, 2025 | 2.12 | 2.14 | 2.08 | 2.09 | 2.09 | -1.42% | 100,857 |
| Dec 8, 2025 | 2.18 | 2.21 | 2.12 | 2.12 | 2.12 | -2.30% | 69,955 |
| Dec 5, 2025 | 2.13 | 2.17 | 2.08 | 2.17 | 2.17 | 1.88% | 12,954 |
| Dec 4, 2025 | 2.15 | 2.17 | 2.09 | 2.13 | 2.13 | -0.47% | 25,689 |
| Dec 3, 2025 | 2.21 | 2.21 | 2.13 | 2.14 | 2.14 | -1.83% | 161,641 |
| Dec 2, 2025 | 2.16 | 2.22 | 2.14 | 2.18 | 2.18 | -0.46% | 120,790 |
| Dec 1, 2025 | 2.17 | 2.23 | 2.16 | 2.19 | 2.19 | -0.90% | 80,559 |
| Nov 28, 2025 | 2.21 | 2.22 | 2.18 | 2.21 | 2.21 | 1.38% | 367,220 |
| Nov 27, 2025 | 2.24 | 2.24 | 2.16 | 2.18 | 2.18 | -0.91% | 238,486 |
| Nov 26, 2025 | 2.11 | 2.20 | 2.11 | 2.20 | 2.20 | 1.85% | 243,190 |
| Nov 25, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -2.26% | 15,114 |
| Nov 24, 2025 | 2.26 | 2.26 | 2.21 | 2.21 | 2.21 | -2.21% | 7,806 |
| Nov 21, 2025 | 2.26 | 2.31 | 2.26 | 2.26 | 2.26 | -2.16% | 84,351 |
| Nov 20, 2025 | 2.36 | 2.36 | 2.31 | 2.31 | 2.31 | -2.12% | 156,328 |