Mehai Tech

MEHA
🏛️ india →
8.83
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 4.41 4.41 4.30 4.35 0.0M
2021-12-30 4.13 4.40 4.13 4.30 0.1M
2021-12-29 4.45 4.45 4.36 4.41 0.1M
2021-12-28 4.46 4.66 4.25 4.33 0.6M
2021-12-27 4.36 4.46 4.32 4.46 0.0M
2021-12-24 4.49 4.49 4.31 4.36 0.0M
2021-12-23 4.39 4.42 4.33 4.39 0.1M
2021-12-22 4.33 4.40 4.26 4.39 0.1M
2021-12-21 4.34 4.36 4.24 4.36 0.0M
2021-12-20 4.22 4.35 4.20 4.34 0.1M
2021-12-17 4.34 4.35 4.20 4.26 0.1M
2021-12-16 4.36 4.36 4.29 4.34 0.0M
2021-12-15 4.47 4.47 4.22 4.33 0.2M
2021-12-14 4.30 4.45 4.30 4.32 0.2M
2021-12-13 4.67 4.67 4.45 4.53 0.0M
2021-12-10 4.45 4.69 4.45 4.54 0.0M
2021-12-09 4.68 4.68 4.45 4.51 0.0M
2021-12-08 4.45 4.98 4.40 4.54 0.0M
2021-12-07 4.38 4.59 4.38 4.45 0.0M
2021-12-06 5.17 5.17 4.16 4.37 0.0M
2021-12-03 4.33 4.50 4.31 4.32 0.3M
2021-12-02 4.22 4.40 4.22 4.40 0.0M
2021-12-01 4.24 4.86 4.24 4.36 0.0M
2021-11-30 4.35 4.36 4.35 4.35 0.0M
2021-11-29 4.35 4.92 4.35 4.37 0.0M
2021-11-26 4.27 4.34 4.18 4.32 0.0M
2021-11-25 4.30 4.42 4.30 4.41 0.1M
2021-11-24 4.33 4.44 4.30 4.31 0.0M
2021-11-23 4.25 4.42 4.20 4.33 0.1M
2021-11-22 4.34 4.37 4.25 4.32 0.1M
2021-11-18 4.40 4.40 4.34 4.34 0.0M
2021-11-17 4.62 4.62 4.13 4.40 0.1M
2021-11-16 4.38 4.60 4.35 4.49 0.0M
2021-11-15 4.99 4.99 4.03 4.50 0.0M
2021-11-12 4.71 4.71 4.45 4.59 0.0M
2021-11-11 4.54 4.54 4.39 4.42 0.1M
2021-11-10 4.50 4.69 4.41 4.45 0.1M
2021-11-09 4.90 4.90 4.33 4.48 0.0M
2021-11-08 4.12 4.50 4.12 4.36 0.1M
2021-11-04 4.69 4.69 4.36 4.43 0.0M
2021-11-03 4.30 4.59 4.20 4.33 0.0M
2021-11-02 4.37 4.59 4.36 4.49 0.0M
2021-11-01 4.33 4.47 4.33 4.37 0.0M
2021-10-29 4.30 4.76 4.30 4.40 0.0M
2021-10-28 4.65 4.65 4.40 4.50 0.0M
2021-10-27 4.40 4.58 4.40 4.54 0.0M
2021-10-26 4.67 4.67 4.47 4.55 0.0M
2021-10-25 4.69 4.69 4.42 4.55 0.0M
2021-10-22 4.94 4.94 4.42 4.47 0.1M
2021-10-21 4.21 4.90 4.21 4.67 0.1M
2021-10-20 5.07 5.07 4.53 4.69 0.2M
2021-10-19 4.99 5.07 4.50 5.07 0.8M
2021-10-18 4.20 4.70 4.20 4.22 0.0M
2021-10-14 4.23 4.84 4.23 4.33 0.0M
2021-10-13 4.39 4.47 4.21 4.39 0.0M
2021-10-12 4.46 4.50 4.06 4.39 0.0M
2021-10-11 4.46 4.50 4.33 4.46 0.0M
2021-10-08 4.40 4.50 4.35 4.46 0.0M
2021-10-07 4.89 4.89 3.81 4.30 0.0M
2021-10-06 4.20 5.09 4.20 4.33 0.1M
2021-10-05 5.18 5.18 4.29 4.34 0.0M
2021-10-04 4.49 4.49 4.10 4.33 0.0M
2021-10-01 4.22 4.50 4.09 4.19 0.0M
2021-09-30 4.60 4.60 4.20 4.25 0.3M
2021-09-29 4.55 4.55 4.10 4.32 0.1M
2021-09-28 4.46 4.50 4.00 4.33 0.2M
2021-09-27 5.29 5.29 4.40 4.46 0.0M
2021-09-24 4.54 4.54 4.54 4.54 0.0M
2021-09-23 4.55 4.55 4.42 4.50 0.1M
2021-09-22 4.30 4.78 4.26 4.53 0.3M
2021-09-21 4.89 4.89 4.16 4.47 0.1M
2021-09-20 4.40 4.55 4.40 4.55 0.0M
2021-09-17 4.65 4.79 4.55 4.71 0.0M
2021-09-16 4.50 4.78 4.50 4.65 0.0M
2021-09-15 4.72 4.72 4.50 4.51 0.1M
2021-09-14 4.83 4.83 4.55 4.55 0.0M
2021-09-13 4.99 4.99 4.50 4.55 0.0M
2021-09-09 4.40 4.88 4.40 4.54 0.0M
2021-09-08 4.70 5.14 4.42 4.53 0.1M
2021-09-07 4.99 5.30 4.62 4.88 0.0M
2021-09-06 5.50 5.50 4.65 4.73 0.1M
2021-09-03 4.90 4.90 4.60 4.65 0.0M
2021-09-02 4.85 4.90 4.50 4.79 0.1M
2021-09-01 4.77 4.77 4.33 4.64 0.0M
2021-08-31 4.79 4.79 4.01 4.54 0.0M
2021-08-30 5.00 5.00 4.20 4.41 0.0M
2021-08-27 4.50 4.70 4.23 4.29 0.0M
2021-08-26 4.54 4.93 4.54 4.72 0.0M
2021-08-25 5.38 5.38 4.12 4.66 0.2M
2021-08-24 4.50 5.04 4.40 4.49 0.0M
2021-08-23 5.04 5.04 4.38 4.70 0.0M
2021-08-20 4.30 5.13 4.10 4.55 0.1M
2021-08-18 4.09 4.75 4.09 4.55 0.3M
2021-08-17 4.70 5.00 3.86 4.70 0.2M
2021-08-16 5.10 5.15 4.71 4.83 0.0M
2021-08-13 5.24 5.24 5.15 5.15 0.0M
2021-08-12 5.25 5.25 4.91 5.05 0.0M
2021-08-11 5.26 5.26 4.56 4.97 0.0M
2021-08-10 5.20 5.25 4.83 5.02 0.0M
2021-08-09 5.00 5.28 5.00 5.07 0.0M
2021-08-06 5.27 5.27 5.12 5.12 0.1M
2021-08-05 5.15 5.27 5.00 5.20 0.0M
2021-08-04 5.38 5.38 4.92 5.12 0.2M
2021-08-03 5.25 5.40 5.20 5.25 0.0M
2021-08-02 5.26 5.47 5.20 5.38 0.0M
2021-07-30 5.49 5.53 5.23 5.26 0.0M
2021-07-29 5.47 5.47 5.25 5.35 0.0M
2021-07-28 5.37 5.40 5.17 5.31 0.0M
2021-07-27 5.17 5.44 5.16 5.25 0.0M
2021-07-26 5.58 5.62 5.30 5.31 0.0M
2021-07-23 5.82 5.82 5.20 5.45 0.4M
2021-07-22 5.79 5.79 5.42 5.51 0.0M
2021-07-20 5.50 5.66 5.25 5.50 0.0M
2021-07-19 5.59 5.68 5.02 5.64 0.0M
2021-07-16 5.28 5.71 5.27 5.33 0.0M
2021-07-15 6.02 6.02 5.20 5.50 0.0M
2021-07-14 5.17 5.48 5.17 5.48 0.0M
2021-07-13 5.30 5.45 5.17 5.28 0.0M
2021-07-12 5.65 5.65 5.13 5.43 0.0M
2021-07-09 5.49 5.49 5.07 5.15 0.0M
2021-07-08 4.91 5.39 4.91 5.04 0.0M
2021-07-07 5.21 5.49 4.96 5.29 0.0M
2021-07-06 5.00 5.45 4.86 5.20 0.0M
2021-07-05 4.71 5.63 4.71 5.09 0.2M
2021-07-02 5.63 5.67 4.81 5.20 0.0M
2021-07-01 5.42 5.42 5.25 5.33 0.0M
2021-06-30 6.00 6.19 5.37 5.42 0.5M
2021-06-29 6.00 6.00 5.71 5.96 0.0M
2021-06-28 5.85 6.20 5.70 6.01 0.0M
2021-06-25 5.74 6.29 5.66 6.02 0.0M
2021-06-24 5.78 5.90 5.50 5.74 0.0M
2021-06-23 6.26 6.26 5.72 5.91 0.0M
2021-06-22 6.12 6.12 5.89 6.12 0.0M
2021-06-21 6.30 6.30 5.85 6.00 0.0M
2021-06-18 6.07 6.40 5.58 5.91 0.0M
2021-06-17 6.26 6.26 6.00 6.21 0.0M
2021-06-16 6.04 6.20 6.00 6.11 0.0M
2021-06-15 6.40 6.40 6.05 6.12 0.0M
2021-06-14 6.79 6.79 6.00 6.13 0.0M
2021-06-11 6.75 6.75 5.90 6.21 0.1M
2021-06-10 6.39 6.39 5.83 6.17 0.0M
2021-06-09 6.60 6.70 5.72 6.14 0.2M
2021-06-08 6.38 6.38 6.20 6.20 0.1M
2021-06-07 6.78 6.78 6.25 6.31 0.0M
2021-06-04 6.50 6.59 6.25 6.39 0.0M
2021-06-03 6.51 6.52 6.20 6.49 0.0M
2021-06-02 6.14 6.61 6.14 6.47 0.0M
2021-06-01 6.61 6.61 6.33 6.34 0.0M
2021-05-31 6.66 6.66 6.30 6.41 0.1M
2021-05-28 6.50 6.57 6.23 6.38 0.1M
2021-05-27 6.72 6.72 6.30 6.47 0.1M
2021-05-26 6.55 6.79 6.32 6.41 0.2M
2021-05-25 6.49 6.55 6.32 6.50 0.0M
2021-05-24 6.15 6.65 6.15 6.47 0.1M
2021-05-21 6.22 6.48 5.92 6.34 0.1M
2021-05-20 6.30 6.39 6.05 6.22 0.0M
2021-05-19 6.80 6.80 6.20 6.22 0.5M
2021-05-18 6.83 6.83 6.40 6.53 0.0M
2021-05-17 6.85 6.85 6.42 6.51 0.0M
2021-05-14 6.78 6.78 6.21 6.68 0.1M
2021-05-12 6.84 6.84 6.37 6.47 0.1M
2021-05-11 6.73 6.81 6.22 6.55 0.1M
2021-05-10 6.69 6.69 6.47 6.53 0.1M
2021-05-07 6.55 6.95 6.42 6.70 0.1M
2021-05-06 6.66 6.93 6.66 6.72 0.2M
2021-05-05 6.99 6.99 6.63 6.86 0.0M
2021-05-04 6.60 7.00 6.54 6.71 0.1M
2021-05-03 6.52 7.00 6.52 6.70 0.2M
2021-04-30 6.80 6.95 6.32 6.72 0.4M
2021-04-29 6.67 6.74 6.11 6.62 1.1M
2021-04-28 6.88 6.88 6.23 6.43 0.9M
2021-04-27 6.50 6.55 6.50 6.55 0.3M
2021-04-26 6.24 6.25 5.66 6.25 0.2M
2021-04-23 5.39 5.95 5.39 5.95 1.5M
2021-04-22 5.67 5.67 5.67 5.67 0.1M
2021-04-20 5.96 5.96 5.96 5.96 0.0M
2021-04-19 6.28 6.28 6.28 6.28 0.0M
2021-04-16 6.61 6.61 6.61 6.61 0.0M
2021-04-15 6.95 6.95 6.95 6.95 0.0M
2021-04-13 7.32 7.32 7.32 7.32 0.0M
2021-04-12 7.70 7.70 7.70 7.70 0.0M
2021-04-09 8.11 8.11 8.11 8.11 0.1M
2021-04-08 8.53 8.53 8.53 8.53 0.0M
2021-04-07 8.97 8.97 8.97 8.97 0.2M
2021-04-06 9.15 9.15 9.15 9.15 0.0M
2021-04-05 9.34 9.34 9.34 9.34 0.0M
2021-04-01 9.53 9.53 9.53 9.53 0.2M
2021-03-31 9.72 9.72 9.72 9.72 0.0M
2021-03-30 9.91 9.91 9.91 9.91 0.0M
2021-03-26 10.50 10.50 10.12 10.12 0.1M
2021-03-25 10.47 10.47 10.27 10.32 0.1M
2021-03-24 10.29 10.29 9.91 10.27 0.2M
2021-03-23 10.09 10.09 9.76 10.09 0.2M
2021-03-22 9.85 9.89 9.52 9.89 0.2M
2021-03-19 9.85 9.85 9.47 9.71 0.4M
2021-03-18 9.66 9.66 9.66 9.66 0.0M
2021-03-17 9.47 9.47 9.47 9.47 0.0M
2021-03-16 9.29 9.29 9.29 9.29 0.0M
2021-03-15 9.11 9.11 9.11 9.11 0.0M
2021-03-12 8.94 8.94 8.94 8.94 0.0M
2021-03-10 8.76 8.76 8.76 8.76 0.0M
2021-03-09 8.59 8.59 8.59 8.59 0.0M
2021-03-08 8.43 8.43 8.26 8.43 0.0M
2021-03-05 8.26 8.26 8.26 8.26 0.0M
2021-03-04 8.10 8.10 8.10 8.10 0.1M
2021-03-03 7.95 7.95 7.95 7.95 0.1M
2021-03-02 7.49 7.79 7.49 7.79 0.1M
2021-03-01 7.64 7.64 7.35 7.64 0.6M
2021-02-26 7.50 7.50 7.50 7.50 0.8M
2021-02-25 7.35 7.35 7.35 7.35 0.0M
2021-02-24 7.21 7.21 7.21 7.21 0.1M
2021-02-23 7.07 7.07 6.94 7.07 0.1M
2021-02-22 6.80 6.93 6.80 6.93 0.2M
2021-02-19 6.72 6.80 6.54 6.80 0.7M
2021-02-18 6.67 6.67 6.67 6.67 0.3M
2021-02-17 6.54 6.54 6.42 6.54 0.1M
2021-02-16 6.42 6.42 6.41 6.42 0.1M
2021-02-15 6.29 6.29 6.29 6.29 0.1M
2021-02-12 6.17 6.17 6.17 6.17 0.1M
2021-02-11 6.05 6.05 6.00 6.05 0.3M
2021-02-10 5.93 5.93 5.90 5.93 0.4M
2021-02-09 5.82 5.82 5.82 5.82 0.1M
2021-02-08 5.71 5.71 5.70 5.71 0.1M
2021-02-05 5.60 5.60 5.60 5.60 0.0M
2021-02-04 5.50 5.50 5.50 5.50 0.1M
2021-02-03 5.39 5.39 5.39 5.39 0.1M
2021-02-02 5.19 5.29 5.19 5.29 0.1M
2021-02-01 5.08 5.18 5.08 5.18 0.1M
2021-01-29 5.08 5.08 4.89 5.08 0.2M
2021-01-28 4.99 4.99 4.81 4.99 0.3M
2021-01-27 4.89 4.89 4.71 4.89 0.3M
2021-01-25 4.80 4.80 4.71 4.80 0.3M
2021-01-22 4.71 4.71 4.53 4.71 0.3M
2021-01-21 4.62 4.62 4.55 4.62 0.1M
2021-01-20 4.45 4.53 4.36 4.53 0.5M
2021-01-19 4.45 4.45 4.45 4.45 0.0M
2021-01-18 4.36 4.36 4.20 4.36 0.2M
2021-01-15 4.22 4.29 4.13 4.28 0.8M
2021-01-14 4.21 4.21 4.21 4.21 0.4M
2021-01-13 4.00 4.01 4.00 4.01 0.7M
2021-01-12 3.82 3.82 3.82 3.82 0.6M
2021-01-11 3.64 3.64 3.31 3.64 0.8M
2021-01-08 3.47 3.47 3.42 3.47 0.4M
2021-01-07 3.31 3.31 3.15 3.31 0.3M
2021-01-06 3.15 3.15 3.00 3.15 1.0M
2021-01-05 3.00 3.00 3.00 3.00 0.1M
2021-01-04 2.86 2.86 2.60 2.86 0.5M
2021-01-01 2.48 2.73 2.48 2.73 0.2M