MEP Infrastructure Developers Limited (NSE:MEP)
India · Delayed Price · Currency is INR 0.8900
-0.0100 (-1.11%)
Mar 23, 2026, 1:59 PM IST
NSE:MEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 0.91 | 0.91 | 0.89 | 0.89 | - | -1.11% | 109,746 |
| Mar 20, 2026 | 0.90 | 0.92 | 0.90 | 0.90 | 0.90 | -1.10% | 118,784 |
| Mar 19, 2026 | 0.91 | 0.93 | 0.91 | 0.91 | 0.91 | -1.09% | 187,761 |
| Mar 18, 2026 | 0.91 | 0.93 | 0.91 | 0.92 | 0.92 | - | 120,317 |
| Mar 17, 2026 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | -1.08% | 118,763 |
| Mar 16, 2026 | 0.94 | 0.95 | 0.93 | 0.93 | 0.93 | -1.06% | 91,300 |
| Mar 13, 2026 | 0.95 | 0.96 | 0.94 | 0.94 | 0.94 | -1.05% | 103,286 |
| Mar 12, 2026 | 0.95 | 0.95 | 0.93 | 0.95 | 0.95 | 1.06% | 347,205 |
| Mar 11, 2026 | 0.93 | 0.95 | 0.93 | 0.94 | 0.94 | - | 265,406 |
| Mar 10, 2026 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | -1.05% | 280,988 |
| Mar 9, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.04% | 52,056 |
| Mar 6, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.03% | 26,759 |
| Mar 5, 2026 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -1.02% | 176,007 |
| Mar 4, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -1.01% | 120,424 |
| Mar 2, 2026 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -1.98% | 97,153 |
| Feb 27, 2026 | 1.01 | 1.03 | 1.01 | 1.01 | 1.01 | -1.94% | 94,287 |
| Feb 26, 2026 | 1.03 | 1.05 | 1.03 | 1.03 | 1.03 | -1.90% | 94,060 |
| Feb 25, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -1.87% | 33,561 |
| Feb 24, 2026 | 1.07 | 1.11 | 1.07 | 1.07 | 1.07 | -1.83% | 314,182 |
| Feb 23, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -1.80% | 290,563 |
| Feb 20, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -1.77% | 109,365 |
| Feb 19, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.74% | 122,461 |
| Feb 18, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.71% | 40,188 |
| Feb 17, 2026 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | -1.68% | 218,937 |
| Feb 16, 2026 | 1.21 | 1.23 | 1.19 | 1.19 | 1.19 | -1.65% | 419,938 |
| Feb 13, 2026 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -1.63% | 223,266 |
| Feb 12, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -1.60% | 371,588 |
| Feb 11, 2026 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -0.79% | 201,830 |
| Feb 10, 2026 | 1.30 | 1.30 | 1.26 | 1.26 | 1.26 | -1.56% | 267,340 |
| Feb 9, 2026 | 1.27 | 1.31 | 1.27 | 1.28 | 1.28 | -0.78% | 84,734 |
| Feb 6, 2026 | 1.31 | 1.33 | 1.29 | 1.29 | 1.29 | -1.53% | 221,768 |
| Feb 5, 2026 | 1.31 | 1.35 | 1.31 | 1.31 | 1.31 | -1.50% | 292,067 |
| Feb 4, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.48% | 89,376 |
| Feb 3, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.46% | 116,341 |
| Feb 2, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -1.44% | 30,154 |
| 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 |