MEP Infrastructure Developers Limited (NSE:MEP)
India · Delayed Price · Currency is INR 1.610
+0.030 (1.90%)
Sep 18, 2025, 2:46 PM IST
NSE:MEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 1.53 | 1.58 | 1.52 | 1.58 | 1.58 | 1.94% | 48,043 |
| Aug 8, 2025 | 1.53 | 1.56 | 1.50 | 1.55 | 1.55 | 1.31% | 28,391 |
| Aug 7, 2025 | 1.55 | 1.60 | 1.53 | 1.53 | 1.53 | -2.55% | 47,492 |
| Aug 6, 2025 | 1.61 | 1.61 | 1.57 | 1.57 | 1.57 | -2.48% | 67,533 |
| Aug 5, 2025 | 1.58 | 1.63 | 1.56 | 1.61 | 1.61 | 0.63% | 229,866 |
| Aug 4, 2025 | 1.65 | 1.65 | 1.60 | 1.60 | 1.60 | -2.44% | 98,760 |
| Aug 1, 2025 | 1.65 | 1.66 | 1.64 | 1.64 | 1.64 | -2.38% | 62,033 |
| Jul 31, 2025 | 1.70 | 1.71 | 1.68 | 1.68 | 1.68 | -2.33% | 78,511 |
| Jul 30, 2025 | 1.73 | 1.77 | 1.72 | 1.72 | 1.72 | -2.27% | 94,642 |
| Jul 29, 2025 | 1.76 | 1.79 | 1.76 | 1.76 | 1.76 | -2.22% | 15,911 |
| Jul 28, 2025 | 1.80 | 1.84 | 1.80 | 1.80 | 1.80 | -2.17% | 220,476 |
| Jul 25, 2025 | 1.89 | 1.89 | 1.83 | 1.84 | 1.84 | -1.08% | 287,149 |
| Jul 24, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 1.64% | 39,701 |
| Jul 23, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 1.67% | 13,057 |
| Jul 22, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1.69% | 31,913 |
| Jul 21, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 1.72% | 72,551 |
| Jul 18, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.75% | 3,572 |
| Jul 17, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 1.79% | 187,035 |
| Jul 16, 2025 | 1.61 | 1.68 | 1.61 | 1.68 | 1.68 | 1.82% | 202,408 |
| Jul 15, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -2.37% | 75,363 |
| Jul 14, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -2.31% | 30,637 |
| Jul 11, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -2.26% | 39,451 |
| Jul 10, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -2.21% | 16,259 |
| Jul 9, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -2.16% | 55,792 |