Mefcom Capital Markets Limited (BOM:531176)
India
· Delayed Price · Currency is INR 10.91
+0.62 (6.03%)
At close: Mar 9, 2026
Mefcom Capital Markets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.50 | 11.25 | 10.06 | 10.91 | 10.91 | 6.03% | 9,797 |
| Mar 6, 2026 | 10.87 | 10.95 | 9.75 | 10.29 | 10.29 | -2.74% | 11,418 |
| Mar 5, 2026 | 10.52 | 11.22 | 10.50 | 10.58 | 10.58 | -2.04% | 14,760 |
| Mar 4, 2026 | 10.60 | 10.99 | 10.50 | 10.80 | 10.80 | -0.55% | 8,253 |
| Mar 2, 2026 | 11.00 | 11.44 | 10.50 | 10.86 | 10.86 | -6.38% | 22,658 |
| Feb 27, 2026 | 11.69 | 11.69 | 11.30 | 11.60 | 11.60 | 2.38% | 111 |
| Feb 26, 2026 | 11.26 | 11.84 | 11.25 | 11.33 | 11.33 | -0.26% | 31,199 |
| Feb 25, 2026 | 11.58 | 11.91 | 11.35 | 11.36 | 11.36 | -2.32% | 7,135 |
| Feb 24, 2026 | 11.66 | 11.84 | 11.55 | 11.63 | 11.63 | -2.76% | 2,001 |
| Feb 23, 2026 | 11.55 | 12.23 | 11.55 | 11.96 | 11.96 | 1.36% | 3,450 |
| Feb 20, 2026 | 11.50 | 12.25 | 11.50 | 11.80 | 11.80 | 0.08% | 1,541 |
| Feb 19, 2026 | 12.18 | 12.29 | 11.61 | 11.79 | 11.79 | -2.96% | 4,664 |
| Feb 18, 2026 | 11.75 | 12.29 | 11.75 | 12.15 | 12.15 | 4.47% | 9,149 |
| Feb 17, 2026 | 12.24 | 12.24 | 11.45 | 11.63 | 11.63 | -1.52% | 16,993 |
| Feb 16, 2026 | 12.00 | 12.43 | 11.70 | 11.81 | 11.81 | -2.40% | 13,768 |
| Feb 13, 2026 | 12.74 | 12.74 | 12.03 | 12.10 | 12.10 | -4.42% | 9,956 |
| Feb 12, 2026 | 12.75 | 12.75 | 12.03 | 12.66 | 12.66 | 4.80% | 5,894 |
| Feb 11, 2026 | 12.45 | 12.79 | 12.05 | 12.08 | 12.08 | -4.88% | 12,088 |
| Feb 10, 2026 | 12.83 | 12.83 | 12.36 | 12.70 | 12.70 | 0.16% | 6,274 |
| Feb 9, 2026 | 12.75 | 12.75 | 11.95 | 12.68 | 12.68 | 2.42% | 23,360 |
| Feb 6, 2026 | 12.20 | 12.59 | 12.10 | 12.38 | 12.38 | 2.06% | 105,817 |
| Feb 5, 2026 | 12.41 | 12.74 | 12.02 | 12.13 | 12.13 | -6.26% | 90,298 |
| Feb 4, 2026 | 12.50 | 13.00 | 12.29 | 12.94 | 12.94 | 3.19% | 5,520 |
| Feb 3, 2026 | 14.00 | 14.00 | 12.41 | 12.54 | 12.54 | 4.15% | 14,263 |
| Feb 2, 2026 | 12.21 | 12.39 | 11.80 | 12.04 | 12.04 | -1.15% | 30,090 |
| Feb 1, 2026 | 12.31 | 12.83 | 12.01 | 12.18 | 12.18 | -1.54% | 18,481 |
| Jan 30, 2026 | 12.25 | 12.85 | 12.25 | 12.37 | 12.37 | -0.24% | 2,293 |
| Jan 29, 2026 | 12.85 | 13.14 | 12.35 | 12.40 | 12.40 | -1.20% | 11,388 |
| Jan 28, 2026 | 12.52 | 13.24 | 12.52 | 12.55 | 12.55 | 0.24% | 3,352 |
| Jan 27, 2026 | 12.75 | 13.00 | 12.35 | 12.52 | 12.52 | -2.72% | 10,557 |
| Jan 23, 2026 | 13.50 | 13.59 | 12.65 | 12.87 | 12.87 | -1.76% | 45,871 |
| Jan 22, 2026 | 13.00 | 13.50 | 13.00 | 13.10 | 13.10 | 0.69% | 8,156 |
| Jan 21, 2026 | 13.00 | 13.36 | 12.91 | 13.01 | 13.01 | 0.08% | 40,827 |
| Jan 20, 2026 | 12.38 | 13.24 | 12.38 | 13.00 | 13.00 | - | 6,165 |
| Jan 19, 2026 | 13.33 | 13.35 | 12.97 | 13.00 | 13.00 | -2.18% | 5,727 |
| Jan 16, 2026 | 13.06 | 14.50 | 12.52 | 13.29 | 13.29 | -1.12% | 24,540 |
| Jan 14, 2026 | 13.14 | 13.47 | 13.06 | 13.44 | 13.44 | 2.36% | 1,590 |
| Jan 13, 2026 | 13.50 | 13.70 | 13.06 | 13.13 | 13.13 | -1.87% | 14,197 |
| Jan 12, 2026 | 13.25 | 13.76 | 13.10 | 13.38 | 13.38 | 0.22% | 7,575 |
| Jan 9, 2026 | 13.79 | 13.79 | 13.30 | 13.35 | 13.35 | -0.45% | 466 |
| Jan 8, 2026 | 13.87 | 13.88 | 13.34 | 13.41 | 13.41 | -0.81% | 2,147 |
| Jan 7, 2026 | 13.48 | 13.94 | 13.31 | 13.52 | 13.52 | -0.15% | 7,185 |
| Jan 6, 2026 | 13.74 | 13.74 | 13.15 | 13.54 | 13.54 | 2.11% | 6,091 |
| Jan 5, 2026 | 13.40 | 13.85 | 13.18 | 13.26 | 13.26 | 0.91% | 11,025 |
| Jan 2, 2026 | 13.75 | 13.75 | 13.12 | 13.14 | 13.14 | -2.30% | 5,223 |
| Jan 1, 2026 | 13.16 | 13.60 | 13.16 | 13.45 | 13.45 | 0.60% | 3,208 |
| Dec 31, 2025 | 13.68 | 13.68 | 13.11 | 13.37 | 13.37 | -0.07% | 4,212 |
| Dec 30, 2025 | 13.74 | 13.74 | 13.12 | 13.38 | 13.38 | -0.52% | 3,948 |
| Dec 29, 2025 | 12.80 | 13.75 | 12.80 | 13.45 | 13.45 | 0.60% | 11,477 |
| Dec 26, 2025 | 13.16 | 13.48 | 13.10 | 13.37 | 13.37 | 1.60% | 2,570 |
| Dec 24, 2025 | 13.63 | 13.63 | 12.99 | 13.16 | 13.16 | -1.72% | 85,258 |
| Dec 23, 2025 | 13.29 | 13.50 | 13.10 | 13.39 | 13.39 | 1.75% | 2,736 |
| Dec 22, 2025 | 13.84 | 13.84 | 13.16 | 13.16 | 13.16 | -2.59% | 2,920 |
| Dec 19, 2025 | 13.44 | 14.00 | 13.00 | 13.51 | 13.51 | 3.92% | 25,843 |
| Dec 18, 2025 | 13.09 | 13.40 | 13.00 | 13.00 | 13.00 | -0.69% | 5,712 |
| Dec 17, 2025 | 13.25 | 13.48 | 12.99 | 13.09 | 13.09 | -1.13% | 8,385 |
| Dec 16, 2025 | 13.00 | 13.25 | 13.00 | 13.24 | 13.24 | 1.46% | 1,563 |
| Dec 15, 2025 | 13.29 | 13.89 | 12.36 | 13.05 | 13.05 | -3.76% | 36,345 |
| Dec 12, 2025 | 13.74 | 13.74 | 13.26 | 13.56 | 13.56 | 2.26% | 46,707 |
| Dec 11, 2025 | 13.65 | 13.65 | 13.20 | 13.26 | 13.26 | 0.08% | 1,448 |
| Dec 10, 2025 | 13.17 | 13.50 | 13.16 | 13.25 | 13.25 | -0.38% | 23,218 |
| Dec 9, 2025 | 13.54 | 13.54 | 12.99 | 13.30 | 13.30 | 0.68% | 4,279 |
| Dec 8, 2025 | 13.42 | 14.50 | 13.05 | 13.21 | 13.21 | -1.27% | 11,274 |
| Dec 5, 2025 | 13.05 | 14.75 | 13.05 | 13.38 | 13.38 | 1.29% | 10,027 |
| Dec 4, 2025 | 13.11 | 13.50 | 13.01 | 13.21 | 13.21 | -1.27% | 2,904 |
| Dec 3, 2025 | 13.69 | 14.00 | 12.53 | 13.38 | 13.38 | 0.15% | 14,338 |
| Dec 2, 2025 | 13.53 | 13.70 | 13.28 | 13.36 | 13.36 | -1.69% | 5,266 |
| Dec 1, 2025 | 13.58 | 13.75 | 13.52 | 13.59 | 13.59 | 0.07% | 4,517 |
| Nov 28, 2025 | 13.79 | 13.89 | 12.52 | 13.58 | 13.58 | -0.59% | 8,717 |
| Nov 27, 2025 | 13.56 | 13.94 | 13.56 | 13.66 | 13.66 | 0.89% | 10,328 |
| Nov 26, 2025 | 13.50 | 13.96 | 13.50 | 13.54 | 13.54 | -1.74% | 13,584 |
| Nov 25, 2025 | 13.92 | 13.92 | 13.50 | 13.78 | 13.78 | 2.76% | 5,490 |
| Nov 24, 2025 | 13.88 | 14.12 | 13.35 | 13.41 | 13.41 | -3.39% | 12,292 |
| Nov 21, 2025 | 13.56 | 15.00 | 13.55 | 13.88 | 13.88 | -1.14% | 19,262 |
| Nov 20, 2025 | 13.78 | 14.19 | 13.78 | 14.04 | 14.04 | 1.01% | 6,246 |
| Nov 19, 2025 | 13.80 | 14.79 | 13.80 | 13.90 | 13.90 | -1.14% | 8,183 |
| Nov 18, 2025 | 14.46 | 14.46 | 13.86 | 14.06 | 14.06 | 0.43% | 5,198 |
| Nov 17, 2025 | 13.99 | 14.38 | 13.75 | 14.00 | 14.00 | 1.45% | 7,560 |
| Nov 14, 2025 | 14.22 | 14.22 | 13.55 | 13.80 | 13.80 | -0.43% | 2,417 |
| Nov 13, 2025 | 13.51 | 14.25 | 13.51 | 13.86 | 13.86 | 0.58% | 4,175 |
| Nov 12, 2025 | 14.56 | 14.72 | 13.53 | 13.78 | 13.78 | -4.44% | 22,755 |
| Nov 11, 2025 | 14.21 | 14.75 | 14.07 | 14.42 | 14.42 | -0.35% | 2,318 |
| Nov 10, 2025 | 14.11 | 15.45 | 13.25 | 14.47 | 14.47 | -0.41% | 51,752 |
| Nov 7, 2025 | 14.58 | 14.87 | 14.48 | 14.53 | 14.53 | -0.41% | 3,663 |
| Nov 6, 2025 | 13.50 | 14.70 | 13.50 | 14.59 | 14.59 | 5.42% | 25,576 |
| Nov 4, 2025 | 14.86 | 14.93 | 13.30 | 13.84 | 13.84 | -5.66% | 140,005 |
| Nov 3, 2025 | 14.91 | 14.93 | 14.60 | 14.67 | 14.67 | -1.15% | 2,274 |
| Oct 31, 2025 | 14.75 | 14.88 | 14.50 | 14.84 | 14.84 | 4.36% | 11,171 |
| Oct 30, 2025 | 14.58 | 14.97 | 13.25 | 14.22 | 14.22 | -4.76% | 9,284 |
| Oct 29, 2025 | 14.65 | 15.10 | 14.65 | 14.93 | 14.93 | -0.13% | 11,420 |
| Oct 28, 2025 | 14.53 | 14.98 | 14.53 | 14.95 | 14.95 | 1.49% | 6,175 |
| Oct 27, 2025 | 14.66 | 14.95 | 14.66 | 14.73 | 14.73 | -1.21% | 1,917 |
| Oct 24, 2025 | 15.45 | 15.82 | 14.51 | 14.91 | 14.91 | -2.74% | 6,371 |
| Oct 23, 2025 | 14.90 | 16.50 | 14.11 | 15.33 | 15.33 | 4.57% | 27,768 |
| Oct 21, 2025 | 14.92 | 14.92 | 14.36 | 14.66 | 14.66 | -0.14% | 905 |
| Oct 20, 2025 | 14.85 | 14.91 | 14.35 | 14.68 | 14.68 | 1.24% | 4,262 |
| Oct 17, 2025 | 14.40 | 14.87 | 14.40 | 14.50 | 14.50 | -0.07% | 26,351 |
| Oct 16, 2025 | 14.52 | 14.86 | 14.50 | 14.51 | 14.51 | -0.14% | 3,025 |
| Oct 15, 2025 | 14.50 | 15.00 | 14.50 | 14.53 | 14.53 | -0.48% | 11,768 |
| Oct 14, 2025 | 14.62 | 15.32 | 14.55 | 14.60 | 14.60 | -2.47% | 17,234 |