MEP Infrastructure Developers Limited (NSE:MEP)
India · Delayed Price · Currency is INR 1.010
-0.020 (-1.94%)
Feb 27, 2026, 3:22 PM IST
NSE:MEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |