Home > Share Market > Stocks > MEP Infrastructure Developers > MEP Share Price History

MEP Infrastructure Developers - MEP Share Price History

MEP Infrastructure Developers

CMP as on 18-May-22 15:55

22.60

Open

₹ 23.50

Turnover (lac)

₹ 104

Prev. Close

₹ 22.70

Day's Vol (shares)

₹ 4,58,876

Day's Range (₹)

₹ 22.00
₹ 23.75

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 ()
18-May-2022 23.50 23.80 22 22.60 1,331 10.60 284,239 1.75 -0.90
17-May-2022 22.20 22.70 21.80 22.70 390 4.34 176,274 0.90 0.50
16-May-2022 20.80 21.70 20.70 21.70 166 2.11 85,215 1 0.85
13-May-2022 20.60 21.90 20.50 20.70 1,799 37.10 1,456,422 1.40 0.10
12-May-2022 21.10 21.50 20.90 20.90 574 8.76 214,498 0.60 -0.20
11-May-2022 22.30 22.70 22 22 999 18.10 480,933 0.75 -0.40
10-May-2022 24 25.50 23.10 23.10 2,511 38.30 747,787 2.40 -0.80
09-May-2022 24.30 25.50 24.30 24.30 719 12 355,812 1.15 0
06-May-2022 25.60 25.60 25.60 25.60 195 1.23 48,088 0 0
05-May-2022 27.30 27.50 26.90 26.90 1,116 32.90 769,265 0.65 -0.40
04-May-2022 30.20 30.50 28.30 28.30 1,672 27.90 568,214 2.25 -2
02-May-2022 30.10 30.90 28 29.70 10,806 191 3,095,635 2.90 -0.40
29-Apr-2022 29.50 29.50 29.50 29.50 386 8.94 303,583 0 0
28-Apr-2022 28.10 28.10 28.10 28.10 307 7.26 233,763 0 0
27-Apr-2022 26.80 26.80 24.80 26.80 1,986 56.40 1,564,851 2 0
26-Apr-2022 25.50 25.50 25.50 25.50 284 14.50 568,328 0 0
25-Apr-2022 23.50 24.30 22.90 24.30 1,998 58.30 1,709,800 1.40 0.80
22-Apr-2022 24.60 25.20 23.20 23.20 4,498 80.50 2,055,832 2.05 -1.50
21-Apr-2022 24.40 24.40 24.40 24.40 194 4.70 193,172 0 0
20-Apr-2022 23.30 23.30 22.70 23.20 719 34.70 1,075,995 0.60 -0.10
19-Apr-2022 22.20 22.20 22.20 22.20 350 23.80 1,075,570 0 0
18-Apr-2022 20 21.10 19.80 21.10 1,308 18.70 580,127 1.30 1.10

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity