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
2023-12-28 20.12 20.12 20.12 20.12 0.0M
2023-12-27 20.09 20.10 20.09 20.10 0.0M
2023-12-26 20.09 20.09 20.09 20.09 0.0M
2023-12-22 20.09 20.09 20.09 20.09 0.0M
2023-12-21 20.47 20.47 20.08 20.08 0.0M
2023-12-20 20.07 20.07 20.07 20.07 0.0M
2023-12-19 20.05 21.00 20.05 20.06 0.0M
2023-12-18 21.05 21.05 21.00 21.00 0.0M
2023-12-15 22.10 22.10 21.05 21.05 0.0M
2023-12-14 21.05 21.05 21.05 21.05 0.0M
2023-12-13 21.05 21.05 21.05 21.05 0.0M
2023-12-12 21.05 21.05 21.05 21.05 0.0M
2023-12-11 21.00 21.00 21.00 21.00 0.0M
2023-12-07 20.71 21.00 20.71 21.00 0.0M
2023-12-06 20.65 20.65 20.65 20.65 0.0M
2023-12-04 20.52 20.63 20.52 20.63 0.0M
2023-12-01 20.51 20.52 20.51 20.52 0.0M
2023-11-30 21.00 21.00 21.00 21.00 0.0M
2023-11-28 23.00 23.00 21.00 21.00 0.0M
2023-11-23 23.05 23.05 22.00 22.00 0.0M
2023-11-22 24.67 24.67 23.00 23.00 0.0M
2023-11-21 23.50 23.50 23.50 23.50 0.0M
2023-11-20 24.00 24.00 23.50 24.00 0.0M
2023-11-17 24.40 24.40 23.30 23.30 0.0M
2023-11-16 24.40 24.40 24.40 24.40 0.0M
2023-11-15 23.33 24.40 23.30 24.40 0.0M
2023-11-13 22.20 23.31 21.65 23.31 0.0M
2023-11-09 22.20 22.20 22.20 22.20 0.0M
2023-11-08 22.20 22.20 22.20 22.20 0.0M
2023-11-07 22.00 22.20 22.00 22.20 0.0M
2023-11-06 21.95 22.20 21.80 22.20 0.0M
2023-11-02 22.00 22.00 21.95 21.95 0.0M
2023-11-01 21.95 21.95 21.95 21.95 0.0M
2023-10-27 21.40 21.40 21.40 21.40 0.0M
2023-10-25 21.40 21.40 21.40 21.40 0.0M
2023-10-23 20.40 21.40 20.40 21.40 0.0M
2023-10-19 21.45 21.46 20.39 20.39 0.0M
2023-10-17 21.46 21.46 21.46 21.46 0.0M
2023-10-16 22.57 22.57 21.45 21.46 0.0M
2023-10-13 22.40 22.57 22.40 22.57 0.0M
2023-10-11 21.50 21.50 21.50 21.50 0.0M
2023-10-10 22.90 22.90 22.50 22.50 0.0M
2023-10-06 22.70 22.90 22.70 22.72 0.0M
2023-10-05 22.90 22.90 22.90 22.90 0.0M
2023-10-04 22.90 22.90 22.90 22.90 0.0M
2023-10-03 22.90 22.90 22.90 22.90 0.0M
2023-09-28 22.90 22.90 22.90 22.90 0.0M
2023-09-27 24.10 24.10 24.10 24.10 0.0M
2023-09-26 24.00 24.10 24.00 24.10 0.0M
2023-09-25 24.25 24.25 24.25 24.25 0.0M
2023-09-22 21.95 24.25 21.95 24.25 0.0M
2023-09-21 22.00 23.10 21.00 23.10 0.0M
2023-09-18 23.46 23.46 22.00 22.00 0.0M
2023-09-15 22.00 23.10 22.00 22.89 0.0M
2023-09-14 22.00 22.00 22.00 22.00 0.0M
2023-09-13 21.04 22.00 21.04 22.00 0.0M
2023-09-12 21.04 21.04 21.04 21.04 0.0M
2023-09-11 21.08 22.13 21.08 21.11 0.0M
2023-09-08 20.08 21.08 20.08 21.08 0.0M
2023-09-07 20.08 20.08 20.08 20.08 0.0M
2023-09-06 20.06 20.06 20.06 20.06 0.0M
2023-09-04 21.10 21.10 20.01 21.10 0.0M
2023-09-01 20.00 20.94 20.00 20.10 0.0M
2023-08-31 18.05 19.95 18.05 19.95 0.0M
2023-08-30 20.00 20.00 19.00 19.00 0.0M
2023-08-29 20.00 20.00 20.00 20.00 0.0M
2023-08-25 20.55 20.55 19.00 20.00 0.0M
2023-08-24 19.92 19.92 19.92 19.92 0.0M
2023-08-23 19.92 19.92 19.92 19.92 0.0M
2023-08-22 19.90 19.90 19.90 19.90 0.0M
2023-08-21 19.89 19.89 19.89 19.89 0.0M
2023-08-18 18.05 18.95 18.05 18.95 0.0M
2023-08-16 18.05 18.05 18.05 18.05 0.0M
2023-08-11 19.38 19.38 18.05 18.05 0.0M
2023-08-10 19.00 19.00 19.00 19.00 0.0M
2023-08-08 19.00 19.00 19.00 19.00 0.0M
2023-08-03 19.48 19.48 18.51 19.48 0.0M
2023-08-02 21.52 21.52 19.48 19.48 0.0M
2023-08-01 20.50 21.52 20.50 20.50 0.0M
2023-07-31 20.07 21.50 20.07 20.50 0.0M
2023-07-28 20.07 21.52 19.66 20.48 0.0M
2023-07-27 19.08 21.08 19.08 20.69 0.0M
2023-07-26 19.12 20.08 18.18 20.08 0.0M
2023-07-25 19.13 20.13 19.13 19.13 0.0M
2023-07-24 19.00 20.38 19.00 20.13 0.0M
2023-07-21 20.43 21.35 19.41 19.41 0.0M
2023-07-20 20.43 20.43 20.43 20.43 0.0M
2023-07-17 22.50 22.50 21.50 21.50 0.0M
2023-07-14 22.50 22.50 22.50 22.50 0.0M
2023-07-13 22.50 22.50 22.00 22.50 0.0M
2023-07-12 21.50 21.50 21.50 21.50 0.0M
2023-07-11 21.50 21.50 21.50 21.50 0.0M
2023-07-10 22.95 22.95 22.50 22.50 0.0M
2023-07-05 22.50 22.50 22.50 22.50 0.0M
2023-07-04 21.56 21.56 21.56 21.56 0.0M
2023-07-03 21.56 21.56 21.56 21.56 0.0M
2023-06-30 21.56 21.56 21.56 21.56 0.0M
2023-06-28 22.00 22.00 22.00 22.00 0.0M
2023-06-23 22.05 22.50 22.05 22.50 0.0M
2023-06-22 22.50 22.50 22.50 22.50 0.0M
2023-06-21 23.50 23.50 23.50 23.50 0.0M
2023-06-20 23.00 23.00 23.00 23.00 0.0M
2023-06-19 23.85 23.85 23.00 23.00 0.0M
2023-06-16 24.58 24.58 23.50 23.85 0.0M
2023-06-15 24.10 24.10 24.10 24.10 0.0M
2023-06-14 22.00 23.00 22.00 23.00 0.0M
2023-06-13 22.00 22.00 22.00 22.00 0.0M
2023-06-06 21.01 22.00 21.01 22.00 0.0M
2023-06-05 21.00 21.00 21.00 21.00 0.0M
2023-06-02 19.70 20.61 19.70 20.50 0.0M
2023-06-01 19.00 20.01 19.00 19.70 0.0M
2023-05-31 19.53 19.53 19.00 19.53 0.0M
2023-05-30 18.60 18.60 18.50 18.60 0.0M
2023-05-29 16.76 17.95 16.25 17.95 0.0M
2023-05-26 17.01 17.80 17.01 17.10 0.0M
2023-05-23 16.28 17.90 16.28 17.90 0.0M
2023-05-19 17.13 17.13 17.13 17.13 0.0M
2023-05-18 16.32 18.00 16.32 16.32 0.0M
2023-05-17 16.32 17.17 16.32 17.17 0.0M
2023-05-10 17.17 17.17 17.17 17.17 0.0M
2023-05-08 15.59 16.36 15.59 16.36 0.0M
2023-05-05 15.59 15.59 15.59 15.59 0.0M
2023-05-04 14.85 14.85 14.85 14.85 0.0M
2023-05-03 14.82 16.38 14.82 14.85 0.0M
2023-04-28 15.60 15.60 15.60 15.60 0.0M
2023-04-26 15.64 16.42 15.64 16.42 0.0M
2023-04-25 15.24 16.04 15.24 15.64 0.0M
2023-04-24 16.04 16.04 16.04 16.04 0.0M
2023-04-20 16.04 16.50 16.04 16.04 0.0M
2023-04-19 16.04 16.04 16.04 16.04 0.0M
2023-04-18 16.45 16.46 16.45 16.45 0.0M
2023-04-17 16.46 16.46 16.46 16.46 0.0M
2023-04-10 16.88 16.88 16.88 16.88 0.0M
2023-04-06 16.88 16.88 16.88 16.88 0.0M
2023-04-05 16.08 16.08 16.08 16.08 0.0M
2023-04-03 15.32 15.32 15.32 15.32 0.0M
2023-03-31 15.32 15.32 15.32 15.32 0.0M
2023-03-29 16.80 16.80 16.10 16.12 0.0M
2023-03-28 16.90 16.90 16.80 16.80 0.0M
2023-03-27 17.64 17.64 17.64 17.64 0.0M
2023-03-24 18.40 18.40 17.60 17.64 0.0M
2023-03-23 20.27 20.27 18.35 18.40 0.0M
2023-03-22 21.23 21.23 19.30 19.31 0.0M
2023-03-21 22.25 22.25 20.20 20.22 0.0M
2023-03-20 19.70 21.21 19.70 21.21 0.0M
2023-03-17 19.50 20.20 19.50 20.20 0.0M
2023-03-16 20.49 20.49 20.49 20.49 0.0M
2023-03-15 20.50 20.50 20.49 20.49 0.0M
2023-03-14 18.60 19.53 18.00 19.53 0.0M
2023-03-13 18.00 18.60 16.90 18.60 0.0M
2023-03-10 17.72 17.72 16.04 17.72 0.0M
2023-03-08 16.27 16.88 16.27 16.88 0.0M
2023-03-06 16.27 16.27 15.50 16.27 0.0M
2023-03-03 15.50 16.00 15.50 15.50 0.0M
2023-03-02 15.50 15.50 15.50 15.50 0.0M
2023-02-28 15.90 15.90 15.90 15.90 0.0M
2023-02-24 15.90 15.90 15.90 15.90 0.0M
2023-02-23 16.65 16.65 15.90 15.90 0.0M
2023-02-17 16.65 16.65 16.65 16.65 0.0M
2023-02-16 16.30 16.30 16.30 16.30 0.0M
2023-02-14 15.50 16.25 15.50 16.20 0.0M
2023-02-13 16.20 16.20 15.50 15.50 0.0M
2023-02-10 16.20 16.20 16.20 16.20 0.0M
2023-02-09 16.20 16.20 16.20 16.20 0.0M
2023-02-08 16.80 16.80 16.20 16.20 0.0M
2023-02-07 17.00 17.00 16.15 16.95 0.0M
2023-02-06 17.25 17.95 17.00 17.00 0.0M
2023-02-03 17.60 17.60 17.60 17.60 0.0M
2023-02-02 18.50 18.50 18.50 18.50 0.0M
2023-02-01 20.30 20.30 19.40 19.40 0.0M
2023-01-31 21.25 21.25 20.30 20.35 0.0M
2023-01-30 21.75 22.35 20.40 21.25 0.0M
2023-01-27 20.90 21.90 20.90 21.30 0.0M
2023-01-24 19.95 20.90 19.95 20.90 0.0M
2023-01-23 19.00 19.95 19.00 19.95 0.0M
2023-01-19 19.00 19.00 19.00 19.00 0.0M
2023-01-18 18.70 19.00 18.70 19.00 0.0M
2023-01-17 19.00 19.90 18.15 19.10 0.0M
2023-01-16 19.00 19.00 19.00 19.00 0.0M
2023-01-12 19.45 19.45 19.45 19.45 0.0M
2023-01-11 19.60 19.60 19.45 19.45 0.0M
2023-01-10 18.55 19.45 18.55 18.70 0.0M
2023-01-09 18.55 18.55 18.55 18.55 0.0M
2023-01-03 19.50 19.50 19.50 19.50 0.0M
2023-01-02 19.95 19.95 19.50 19.50 0.0M