Mehta Integrated Finance

MEIF
🏛️ india →
29.07
Last Update: 2025-09-26
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 9.50 9.50 9.25 9.50 0.0M
2021-12-30 8.45 9.05 8.45 9.05 0.0M
2021-12-29 8.21 8.62 8.21 8.62 0.0M
2021-12-28 8.21 8.21 8.19 8.21 0.0M
2021-12-27 7.82 7.82 7.45 7.82 0.0M
2021-12-24 7.45 7.45 7.30 7.45 0.0M
2021-12-23 7.10 7.10 7.10 7.10 0.0M
2021-12-22 6.25 6.77 6.25 6.77 0.0M
2021-12-21 6.75 6.75 6.45 6.45 0.0M
2021-12-20 7.10 7.10 6.75 6.75 0.0M
2021-12-17 7.45 7.45 6.75 7.10 0.0M
2021-12-16 7.55 7.55 7.10 7.10 0.0M
2021-12-15 7.45 7.45 7.20 7.45 0.0M
2021-12-14 7.55 7.86 7.13 7.55 0.0M
2021-12-13 8.05 8.05 7.46 7.50 0.0M
2021-12-10 8.03 8.03 7.27 7.85 0.0M
2021-12-09 7.65 7.65 7.65 7.65 0.0M
2021-12-08 6.97 7.33 6.97 7.30 0.0M
2021-12-07 7.15 7.33 6.65 7.33 0.0M
2021-12-06 7.15 7.61 6.90 6.99 0.0M
2021-12-03 7.25 7.25 7.00 7.25 0.0M
2021-12-02 7.00 7.00 7.00 7.00 0.0M
2021-12-01 6.50 7.00 6.50 7.00 0.0M
2021-11-30 6.15 6.67 6.11 6.67 0.0M
2021-11-29 6.97 6.97 6.36 6.36 0.0M
2021-11-26 7.34 7.34 6.65 6.65 0.0M
2021-11-25 7.50 7.50 6.99 7.00 0.0M
2021-11-24 7.36 7.38 6.80 7.35 0.0M
2021-11-23 6.41 7.03 6.41 7.03 0.0M
2021-11-22 7.03 7.03 6.65 6.70 0.0M
2021-11-18 6.37 7.00 6.37 7.00 0.0M
2021-11-17 7.37 7.37 6.70 6.70 0.0M
2021-11-16 6.70 7.03 6.70 7.02 0.0M
2021-11-15 7.40 7.40 7.03 7.03 0.0M
2021-11-12 7.40 7.40 7.40 7.40 0.0M
2021-11-11 7.45 7.45 7.45 7.45 0.0M
2021-11-10 7.13 7.13 7.00 7.13 0.0M
2021-11-09 7.13 7.13 7.13 7.13 0.0M
2021-11-08 6.25 6.80 6.25 6.80 0.0M
2021-11-04 6.56 6.56 6.56 6.56 0.0M
2021-11-03 6.26 6.26 6.25 6.25 0.0M
2021-11-02 6.54 6.54 6.54 6.54 0.0M
2021-11-01 6.23 6.23 6.23 6.23 0.0M
2021-10-29 6.40 7.06 6.40 6.55 0.0M
2021-10-28 7.08 7.08 6.73 6.73 0.0M
2021-10-27 7.08 7.08 7.08 7.08 0.0M
2021-10-26 6.51 7.08 6.51 7.08 0.0M
2021-10-25 6.52 6.90 6.51 6.75 0.0M
2021-10-22 6.84 7.29 6.84 6.85 0.0M
2021-10-21 7.35 7.35 7.19 7.19 0.0M
2021-10-20 7.23 7.23 7.19 7.19 0.0M
2021-10-19 7.25 7.59 6.89 6.89 0.0M
2021-10-18 7.31 7.67 6.95 7.25 0.0M
2021-10-14 6.64 7.31 6.64 7.31 0.0M
2021-10-13 6.98 7.68 6.98 6.98 0.0M
2021-10-11 7.33 7.33 7.33 7.33 0.0M
2021-10-08 7.00 7.00 6.37 6.99 0.0M
2021-10-07 6.72 6.72 6.10 6.69 0.0M
2021-10-06 6.15 6.40 5.86 6.40 0.0M
2021-10-05 6.15 6.15 6.15 6.15 0.0M
2021-10-04 6.01 6.46 6.01 6.46 0.0M
2021-10-01 6.81 6.81 6.17 6.17 0.0M
2021-09-30 6.50 6.50 6.47 6.49 0.0M
2021-09-29 6.80 7.50 6.80 6.80 0.0M
2021-09-28 7.16 7.16 7.15 7.15 0.0M
2021-09-27 7.52 7.52 7.52 7.52 0.0M
2021-09-24 7.91 7.91 7.91 7.91 0.0M
2021-09-21 8.95 8.95 8.32 8.32 0.0M
2021-09-15 8.75 8.75 8.75 8.75 0.0M
2021-09-14 9.21 9.21 9.21 9.21 0.0M
2021-08-27 9.30 9.75 8.84 9.69 0.0M
2021-08-20 9.30 9.30 9.30 9.30 0.0M
2021-08-11 9.80 9.80 9.12 9.12 0.0M
2021-08-10 9.59 10.25 9.59 9.59 0.0M
2021-08-05 9.40 10.20 9.40 10.09 0.0M
2021-08-04 9.89 9.89 9.89 9.89 0.0M
2021-08-03 9.60 9.97 9.60 9.95 0.0M
2021-08-02 8.94 9.87 8.94 9.68 0.0M
2021-07-30 9.20 9.45 8.55 9.40 0.0M
2021-07-29 8.95 9.00 8.95 9.00 0.0M
2021-07-28 9.00 9.00 9.00 9.00 0.0M
2021-07-27 8.48 8.90 8.48 8.80 0.0M
2021-07-26 8.30 8.50 8.05 8.48 0.0M
2021-07-23 8.47 8.47 8.00 8.47 0.0M
2021-07-22 7.69 8.07 7.69 8.07 0.0M
2021-07-20 6.97 7.69 6.97 7.69 0.0M
2021-07-19 7.71 7.71 7.33 7.33 0.0M
2021-07-16 7.35 7.71 6.99 7.71 0.0M
2021-07-15 7.21 7.35 6.66 7.35 0.0M
2021-07-14 7.72 7.72 7.00 7.00 0.0M
2021-07-12 7.01 7.36 7.01 7.36 0.0M
2021-07-09 6.88 7.01 6.35 7.01 0.0M
2021-07-08 7.24 7.24 6.68 6.68 0.0M
2021-07-07 7.76 7.77 7.03 7.03 0.0M
2021-07-06 7.50 7.50 7.40 7.40 0.0M
2021-07-05 8.25 8.45 7.65 7.65 0.0M
2021-07-02 8.05 8.05 7.79 8.05 0.0M
2021-07-01 7.53 8.31 7.53 8.19 0.0M
2021-06-30 7.92 8.74 7.92 7.92 0.0M
2021-06-29 7.94 8.33 7.56 8.33 0.0M
2021-06-28 7.94 7.94 7.94 7.94 0.0M
2021-06-25 9.20 9.20 8.34 8.35 0.0M
2021-06-24 8.70 8.79 7.97 8.77 0.0M
2021-06-23 8.38 8.38 8.38 8.38 0.0M
2021-06-22 7.99 7.99 7.99 7.99 0.0M
2021-06-21 7.60 7.61 7.50 7.61 0.0M
2021-06-18 8.00 8.00 7.25 7.25 0.0M
2021-06-17 7.63 7.63 6.92 7.63 0.0M
2021-06-16 7.55 7.86 7.14 7.28 0.0M
2021-06-15 7.49 7.49 7.49 7.49 0.0M
2021-06-14 7.15 7.15 6.47 7.14 0.0M
2021-06-11 7.41 7.45 6.81 6.81 0.0M
2021-06-10 7.41 7.41 7.04 7.10 0.0M
2021-06-09 7.40 7.41 6.71 7.41 0.0M
2021-06-08 7.06 7.06 6.40 7.06 0.0M
2021-06-07 6.73 6.73 6.73 6.73 0.0M
2021-06-04 6.41 6.41 6.41 6.41 0.0M
2021-06-03 6.29 6.29 6.29 6.29 0.0M
2021-06-02 6.17 6.17 6.17 6.17 0.0M
2021-06-01 5.84 6.06 5.84 6.05 0.0M
2021-05-31 5.95 5.95 5.95 5.95 0.0M
2021-05-28 6.10 6.10 6.07 6.07 0.0M
2021-05-27 6.19 6.19 6.19 6.19 0.0M
2021-05-26 6.31 6.31 6.31 6.31 0.0M
2021-05-25 6.43 6.43 6.43 6.43 0.0M
2021-05-24 6.56 6.56 6.56 6.56 0.0M
2021-05-21 6.70 6.70 6.69 6.69 0.0M
2021-05-20 6.70 6.70 6.57 6.57 0.0M
2021-05-19 6.57 6.57 6.57 6.57 0.0M
2021-05-18 6.48 6.48 6.24 6.45 0.0M
2021-05-17 6.36 6.36 6.36 6.36 0.0M
2021-05-14 6.24 6.24 6.24 6.24 0.0M
2021-05-12 6.12 6.12 6.12 6.12 0.0M
2021-05-11 6.00 6.00 5.87 6.00 0.0M
2021-05-10 5.89 5.89 5.89 5.89 0.0M
2021-05-07 5.79 5.79 5.77 5.78 0.0M
2021-05-06 5.68 5.68 5.60 5.68 0.0M
2021-05-05 5.57 5.57 5.57 5.57 0.0M
2021-05-04 5.37 5.47 5.37 5.47 0.0M
2021-05-03 5.37 5.37 5.37 5.37 0.0M
2021-04-30 5.27 5.27 5.17 5.27 0.0M
2021-04-29 5.17 5.17 5.07 5.17 0.0M
2021-04-28 5.07 5.07 5.00 5.07 0.0M
2021-04-27 4.98 4.98 4.98 4.98 0.0M
2021-04-26 4.75 4.75 4.75 4.75 0.0M
2021-04-23 4.53 4.53 4.53 4.53 0.0M
2021-04-22 4.32 4.32 4.32 4.32 0.0M
2021-04-20 3.85 4.12 3.85 4.12 0.0M
2021-04-19 3.93 3.93 3.93 3.93 0.0M
2021-04-16 3.75 3.75 3.75 3.75 0.0M
2021-04-15 3.58 3.58 3.58 3.58 0.0M
2021-04-13 3.25 3.41 3.25 3.41 0.0M
2021-04-12 3.25 3.25 3.25 3.25 0.0M
2021-04-09 3.10 3.10 3.10 3.10 0.0M
2021-04-07 2.96 2.96 2.96 2.96 0.0M
2021-04-05 2.82 2.82 2.82 2.82 0.0M
2021-04-01 2.69 2.69 2.69 2.69 0.0M
2021-03-30 2.83 2.83 2.69 2.69 0.0M
2021-03-26 2.83 2.83 2.83 2.83 0.0M
2021-03-24 2.83 2.83 2.83 2.83 0.0M
2021-03-19 2.81 2.84 2.81 2.83 0.0M
2021-03-18 2.80 2.81 2.80 2.81 0.0M
2021-03-17 2.80 2.85 2.80 2.80 0.0M
2021-03-15 2.94 3.08 2.94 2.94 0.0M
2021-03-12 2.67 2.94 2.66 2.94 0.0M
2021-03-10 2.80 2.80 2.80 2.80 0.0M
2021-03-09 3.15 3.15 2.94 2.94 0.0M
2021-03-08 3.09 3.09 3.09 3.09 0.0M
2021-03-05 3.59 3.59 3.25 3.25 0.0M
2021-03-04 3.60 3.60 3.42 3.42 0.0M
2021-03-03 3.60 3.60 3.60 3.60 0.0M
2021-03-02 3.61 3.78 3.61 3.78 0.0M
2021-03-01 3.80 3.80 3.80 3.80 0.0M
2021-02-25 4.00 4.00 4.00 4.00 0.0M
2021-02-24 4.21 4.21 4.21 4.21 0.0M
2021-02-23 4.21 4.21 4.21 4.21 0.0M
2021-02-22 4.21 4.21 4.21 4.21 0.0M
2021-02-11 4.42 4.65 4.42 4.43 0.0M
2021-02-10 4.43 4.43 4.43 4.43 0.0M
2021-02-09 4.44 4.44 4.44 4.44 0.0M
2021-02-05 4.44 4.44 4.44 4.44 0.0M
2021-02-04 4.44 4.44 4.44 4.44 0.0M
2021-02-02 4.67 4.67 4.67 4.67 0.0M
2021-02-01 4.91 4.91 4.67 4.67 0.0M
2021-01-29 4.91 4.91 4.91 4.91 0.0M
2021-01-28 4.91 4.91 4.91 4.91 0.0M
2021-01-27 5.16 5.16 5.16 5.16 0.0M
2021-01-20 5.60 5.60 5.42 5.42 0.0M
2021-01-19 5.70 5.70 5.70 5.70 0.0M
2021-01-07 5.70 5.70 5.70 5.70 0.0M
2021-01-06 6.11 6.11 5.75 5.99 0.0M
2021-01-01 6.11 6.11 5.82 5.82 0.0M