Mehta Securities

MEHS
🏛️ india →
53.55
Last Update: 2025-09-22
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
2021-12-27 29.25 29.25 29.25 29.25 0.0M
2021-12-24 27.90 27.90 27.90 27.90 0.0M
2021-12-22 27.90 27.90 27.90 27.90 0.0M
2021-12-15 27.90 27.90 27.90 27.90 0.0M
2021-10-18 27.90 27.90 27.90 27.90 0.0M
2021-09-17 27.50 27.50 27.50 27.50 0.0M
2021-09-16 28.90 28.90 28.90 28.90 0.0M
2021-09-13 27.55 27.55 24.95 27.55 0.0M
2021-09-09 25.00 26.25 23.75 26.25 0.0M
2021-09-07 26.00 26.00 25.00 25.00 0.0M
2021-09-06 24.75 24.80 24.75 24.80 0.0M
2021-09-03 23.00 23.65 23.00 23.65 0.0M
2021-09-01 22.55 22.55 22.55 22.55 0.0M
2021-08-30 21.75 21.75 21.50 21.50 0.0M
2021-08-24 19.80 20.75 19.80 20.75 0.0M
2021-08-10 19.80 19.80 19.80 19.80 0.0M
2021-08-09 20.00 20.00 19.80 19.80 0.0M
2021-08-06 21.00 21.00 19.00 19.05 0.0M
2021-08-05 18.30 20.00 18.30 20.00 0.0M
2021-08-04 18.20 19.05 18.20 19.05 0.0M
2021-08-03 17.35 19.15 17.35 19.15 0.0M
2021-08-02 20.05 20.05 18.25 18.25 0.0M
2021-07-30 21.05 21.05 19.10 19.10 0.0M
2021-07-29 20.05 20.05 20.05 20.05 0.0M
2021-07-28 17.30 19.10 17.30 19.10 0.0M
2021-07-27 18.20 18.20 18.20 18.20 0.0M
2021-07-26 19.15 19.15 17.35 17.35 0.0M
2021-07-22 18.25 18.25 18.25 18.25 0.0M
2021-07-20 18.25 18.25 18.25 18.25 0.0M
2021-07-15 19.20 19.20 19.20 19.20 0.0M
2021-07-14 20.00 20.00 19.20 19.20 0.0M
2021-07-13 19.05 19.05 19.05 19.05 0.0M
2021-07-12 17.50 18.15 17.50 18.15 0.0M
2021-07-07 15.70 17.30 15.70 17.30 0.0M
2021-07-06 16.00 16.50 16.00 16.50 0.0M
2021-07-05 16.55 16.55 16.50 16.50 0.0M
2021-07-02 15.00 16.50 15.00 16.50 0.0M
2021-07-01 15.75 15.75 15.75 15.75 0.0M
2021-06-30 15.01 16.57 15.01 16.57 0.0M
2021-06-29 17.45 17.45 15.79 15.79 0.0M
2021-06-28 15.06 16.62 15.06 16.62 0.0M
2021-06-25 15.83 15.83 15.83 15.83 0.0M
2021-06-24 16.66 16.66 15.08 15.08 0.0M
2021-06-23 15.87 15.87 15.87 15.87 0.0M
2021-06-22 15.12 15.12 15.12 15.12 0.0M
2021-06-21 14.40 14.40 14.40 14.40 0.0M
2021-06-18 13.72 13.72 13.72 13.72 0.0M
2021-06-17 13.07 13.07 13.07 13.07 0.0M
2021-06-16 12.45 12.45 12.45 12.45 0.0M
2021-06-14 10.74 11.86 10.74 11.86 0.0M
2021-06-10 11.30 11.30 11.30 11.30 0.0M
2021-06-08 10.77 10.77 10.77 10.77 0.0M
2021-06-07 10.26 10.26 10.26 10.26 0.0M
2021-06-03 9.78 9.78 8.86 9.78 0.0M
2021-05-28 9.81 9.81 9.32 9.32 0.0M
2021-05-27 10.83 10.83 9.81 9.81 0.0M
2021-05-25 10.32 10.32 10.32 10.32 0.0M
2021-05-24 10.86 10.86 10.86 10.86 0.0M
2021-05-18 11.43 11.43 11.43 11.43 0.0M
2021-05-17 9.87 10.89 9.87 10.89 0.0M
2021-05-03 10.38 10.38 10.38 10.38 0.0M
2021-04-16 10.92 10.92 10.92 10.92 0.0M
2021-04-15 11.49 11.49 11.49 11.49 0.0M
2021-02-02 11.49 11.49 11.49 11.49 0.0M
2021-01-08 12.09 12.09 12.09 12.09 0.0M