MEP Historical Share Price Data

MEP Infrastructure Developers

CMP as on 01-Dec-22 15:29

20.20

Open

₹ 20.00

Turnover (lac)

₹ 163

Prev. Close

₹ 19.70

Day's Vol (shares)

₹ 8,08,933

Day's Range (₹)

₹ 19.60
₹ 20.35

MEP Infrastructure Developers Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
01-Dec-2022 20 20.40 19.60 20.20 966 16.20 808,933 0.75 0.15
30-Nov-2022 19.60 20.10 18.70 19.70 1,274 26.30 1,338,996 1.40 0.10
29-Nov-2022 19.10 19.10 17.70 19.10 1,277 37.10 1,987,869 1.40 0
28-Nov-2022 18.20 18.20 18.20 18.20 274 12.40 679,695 0 0
25-Nov-2022 16.70 17.40 16.60 17.40 623 12.50 727,373 0.75 0.70
24-Nov-2022 16.40 16.60 15.50 16.60 410 6.69 408,496 1.05 0.15
23-Nov-2022 16.20 16.70 15.70 15.80 292 3.87 241,058 1 -0.40
22-Nov-2022 16.40 16.40 16 16.40 365 5.88 359,776 0.40 0
21-Nov-2022 15 15.70 14.50 15.70 307 2.96 196,739 1.15 0.70
18-Nov-2022 15.60 15.60 14.80 15 272 3.53 233,993 0.75 -0.60
17-Nov-2022 15.20 15.70 15.10 15.20 297 3.86 252,704 0.60 0
16-Nov-2022 16.70 16.70 15.90 15.90 372 5.13 321,191 0.85 -0.90
15-Nov-2022 17.50 17.50 16.50 16.70 1,003 5.43 322,231 0.95 -0.80
14-Nov-2022 16.90 17.40 16.10 17 638 9.66 574,752 1.30 0.15
11-Nov-2022 17.60 17.60 16.50 16.90 429 6.97 410,302 1.10 -0.80
10-Nov-2022 18 18 16.50 16.90 968 14.80 854,110 1.50 -1.20
09-Nov-2022 17.40 17.40 17.40 17.40 238 6.61 380,808 0 0
07-Nov-2022 16.50 16.60 16.20 16.60 320 4.68 284,043 0.40 0.10
04-Nov-2022 14.70 15.80 14.70 15.80 600 9.52 609,271 1.15 1.15
03-Nov-2022 14.90 15.30 14.30 15.10 464 6.10 410,336 1.05 0.15
02-Nov-2022 14.90 15.10 14.60 14.70 239 3.12 209,662 0.45 -0.20
01-Nov-2022 15.20 15.20 14.50 14.70 317 5.23 350,007 0.70 -0.50

Invest wise with Expert advice

Open Demat Account

Invest wise with Expert advice

By continuing, I accept the Terms & Conditions and agree to receive updates on Whatsapp