Mefcom Capital Markets Limited (BOM:531176)
India
· Delayed Price · Currency is INR 11.17
-0.25 (-2.19%)
At close: Apr 28, 2026
Mefcom Capital Markets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 11.68 | 11.68 | 11.15 | 11.42 | 11.42 | 2.24% | 1,687 |
| Apr 28, 2026 | 11.25 | 11.63 | 11.12 | 11.17 | 11.17 | -2.19% | 39,427 |
| Apr 27, 2026 | 11.43 | 11.95 | 11.12 | 11.42 | 11.42 | -4.36% | 12,741 |
| Apr 24, 2026 | 11.42 | 11.99 | 11.42 | 11.94 | 11.94 | 0.08% | 2,708 |
| Apr 23, 2026 | 11.95 | 12.00 | 11.30 | 11.93 | 11.93 | 2.76% | 5,044 |
| Apr 22, 2026 | 11.95 | 11.95 | 11.50 | 11.61 | 11.61 | -2.35% | 2,070 |
| Apr 21, 2026 | 11.75 | 11.98 | 11.30 | 11.89 | 11.89 | 1.19% | 5,778 |
| Apr 20, 2026 | 11.50 | 12.00 | 11.40 | 11.75 | 11.75 | 1.12% | 3,821 |
| Apr 17, 2026 | 11.01 | 11.65 | 11.00 | 11.62 | 11.62 | 2.83% | 2,861 |
| Apr 16, 2026 | 11.75 | 11.88 | 11.00 | 11.30 | 11.30 | -0.62% | 30,873 |
| Apr 15, 2026 | 11.40 | 12.44 | 11.18 | 11.37 | 11.37 | -1.73% | 11,811 |
| Apr 13, 2026 | 12.79 | 12.79 | 11.18 | 11.57 | 11.57 | -5.32% | 2,838 |
| Apr 10, 2026 | 11.84 | 12.30 | 10.65 | 12.22 | 12.22 | 3.12% | 18,202 |
| Apr 9, 2026 | 11.25 | 11.95 | 11.08 | 11.85 | 11.85 | 7.92% | 15,173 |
| Apr 8, 2026 | 10.30 | 11.25 | 10.30 | 10.98 | 10.98 | 5.07% | 12,600 |
| Apr 7, 2026 | 10.25 | 10.60 | 10.00 | 10.45 | 10.45 | 4.71% | 5,991 |
| Apr 6, 2026 | 9.50 | 10.10 | 9.08 | 9.98 | 9.98 | 10.40% | 9,958 |
| Apr 2, 2026 | 9.49 | 9.60 | 8.76 | 9.04 | 9.04 | -2.59% | 44,356 |
| Apr 1, 2026 | 8.53 | 9.84 | 8.53 | 9.28 | 9.28 | 5.45% | 8,677 |
| Mar 30, 2026 | 10.10 | 10.74 | 8.50 | 8.80 | 8.80 | -12.96% | 35,761 |
| Mar 27, 2026 | 10.95 | 10.95 | 9.76 | 10.11 | 10.11 | -4.62% | 14,456 |
| Mar 25, 2026 | 10.78 | 11.00 | 10.05 | 10.60 | 10.60 | 0.86% | 17,582 |
| Mar 24, 2026 | 10.74 | 10.97 | 10.50 | 10.51 | 10.51 | 1.94% | 6,404 |
| Mar 23, 2026 | 11.15 | 11.20 | 10.05 | 10.31 | 10.31 | -7.53% | 16,702 |
| Mar 20, 2026 | 10.94 | 11.49 | 10.60 | 11.15 | 11.15 | 1.92% | 10,982 |
| Mar 19, 2026 | 11.22 | 11.22 | 10.30 | 10.94 | 10.94 | -2.93% | 3,051 |
| Mar 18, 2026 | 11.03 | 11.49 | 10.76 | 11.27 | 11.27 | 2.18% | 3,513 |
| Mar 17, 2026 | 11.15 | 11.50 | 10.51 | 11.03 | 11.03 | 1.01% | 4,280 |
| Mar 16, 2026 | 10.60 | 11.18 | 10.60 | 10.92 | 10.92 | -0.73% | 18,842 |
| Mar 13, 2026 | 11.28 | 11.74 | 10.86 | 11.00 | 11.00 | -2.48% | 110,617 |
| Mar 12, 2026 | 11.20 | 11.34 | 10.56 | 11.28 | 11.28 | 0.71% | 20,245 |
| Mar 11, 2026 | 11.24 | 11.25 | 10.81 | 11.20 | 11.20 | 1.36% | 10,406 |
| Mar 10, 2026 | 11.00 | 11.47 | 10.26 | 11.05 | 11.05 | 1.28% | 9,122 |
| 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 |