Mefcom Capital Markets Limited (MEFCOMCAP.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
As of 12:39PM IST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 13.80 | 14.45 | 13.50 | 13.98 | 13.98 | 55,459 |
| 02 May 2024 | 14.25 | 14.64 | 13.50 | 13.95 | 13.95 | 213,936 |
| 30 Apr 2024 | 14.25 | 14.89 | 13.53 | 14.35 | 14.35 | 343,672 |
| 29 Apr 2024 | 13.85 | 14.25 | 13.85 | 14.05 | 14.05 | 28,141 |
| 26 Apr 2024 | 14.25 | 14.25 | 13.75 | 13.94 | 13.94 | 3,898 |
| 25 Apr 2024 | 13.65 | 14.40 | 13.65 | 14.19 | 14.19 | 4,590 |
| 24 Apr 2024 | 14.20 | 14.65 | 13.56 | 13.99 | 13.99 | 6,731 |
| 23 Apr 2024 | 14.70 | 14.70 | 14.17 | 14.27 | 14.27 | 5,456 |
| 22 Apr 2024 | 14.00 | 14.74 | 13.75 | 14.17 | 14.17 | 7,044 |
| 19 Apr 2024 | 13.20 | 14.29 | 13.20 | 14.25 | 14.25 | 7,487 |
| 18 Apr 2024 | 14.25 | 14.50 | 13.86 | 14.17 | 14.17 | 1,627 |
| 16 Apr 2024 | 14.10 | 14.50 | 13.57 | 13.98 | 13.98 | 12,746 |
| 15 Apr 2024 | 13.75 | 14.10 | 13.50 | 14.10 | 14.10 | 15,499 |
| 12 Apr 2024 | 14.35 | 14.45 | 13.75 | 13.89 | 13.89 | 13,303 |
| 10 Apr 2024 | 14.35 | 14.89 | 13.11 | 14.35 | 14.35 | 12,469 |
| 09 Apr 2024 | 13.50 | 14.99 | 13.50 | 13.98 | 13.98 | 11,151 |
| 08 Apr 2024 | 14.20 | 14.65 | 13.65 | 13.87 | 13.87 | 5,797 |
| 05 Apr 2024 | 14.10 | 14.24 | 13.50 | 14.24 | 14.24 | 2,917 |
| 04 Apr 2024 | 14.15 | 14.49 | 13.16 | 14.10 | 14.10 | 12,526 |
| 03 Apr 2024 | 14.20 | 14.50 | 12.80 | 14.17 | 14.17 | 5,478 |
| 02 Apr 2024 | 13.55 | 14.25 | 13.54 | 14.20 | 14.20 | 16,784 |
| 01 Apr 2024 | 11.76 | 13.72 | 11.76 | 13.55 | 13.55 | 15,638 |
| 28 Mar 2024 | 13.50 | 13.50 | 12.00 | 12.48 | 12.48 | 25,675 |
| 27 Mar 2024 | 13.50 | 13.50 | 13.00 | 13.02 | 13.02 | 18,927 |
| 26 Mar 2024 | 14.50 | 14.50 | 13.06 | 13.50 | 13.50 | 27,090 |
| 22 Mar 2024 | 14.21 | 14.21 | 13.51 | 13.90 | 13.90 | 61,142 |
| 21 Mar 2024 | 14.80 | 14.80 | 13.70 | 14.21 | 14.21 | 11,309 |
| 20 Mar 2024 | 13.75 | 14.50 | 13.00 | 13.70 | 13.70 | 14,901 |
| 19 Mar 2024 | 12.99 | 13.90 | 12.45 | 13.54 | 13.54 | 28,790 |
| 18 Mar 2024 | 12.68 | 13.00 | 12.45 | 12.66 | 12.66 | 27,288 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 11.50 | 12.50 | 11.50 | 12.34 | 12.34 | 71,797 |
| 13 Mar 2024 | 13.40 | 13.69 | 12.00 | 12.00 | 12.00 | 77,883 |
| 12 Mar 2024 | 14.49 | 14.49 | 13.20 | 13.33 | 13.33 | 23,757 |
| 11 Mar 2024 | 14.75 | 15.00 | 13.77 | 14.33 | 14.33 | 14,741 |
| 07 Mar 2024 | 14.99 | 14.99 | 14.02 | 14.67 | 14.67 | 19,815 |
| 06 Mar 2024 | 14.74 | 14.98 | 14.12 | 14.29 | 14.29 | 4,723 |
| 05 Mar 2024 | 15.42 | 15.42 | 14.30 | 14.45 | 14.45 | 6,740 |
| 04 Mar 2024 | 15.25 | 16.00 | 14.70 | 14.98 | 14.98 | 6,764 |
| 01 Mar 2024 | 15.00 | 15.00 | 14.51 | 14.66 | 14.66 | 10,851 |
| 29 Feb 2024 | 14.75 | 15.24 | 14.21 | 14.58 | 14.58 | 16,882 |
| 28 Feb 2024 | 15.18 | 15.25 | 14.70 | 15.23 | 15.23 | 52,962 |
| 27 Feb 2024 | 15.75 | 15.75 | 15.00 | 15.19 | 15.19 | 16,463 |
| 26 Feb 2024 | 15.47 | 15.55 | 15.10 | 15.23 | 15.23 | 15,465 |
| 23 Feb 2024 | 16.08 | 16.08 | 15.35 | 15.47 | 15.47 | 57,389 |
| 22 Feb 2024 | 16.10 | 16.10 | 15.25 | 15.64 | 15.64 | 29,401 |
| 21 Feb 2024 | 16.00 | 16.30 | 15.60 | 15.62 | 15.62 | 38,013 |
| 20 Feb 2024 | 16.20 | 16.20 | 15.25 | 16.01 | 16.01 | 50,765 |
| 19 Feb 2024 | 17.20 | 17.20 | 15.10 | 15.56 | 15.56 | 70,999 |
| 16 Feb 2024 | 16.99 | 17.12 | 16.20 | 16.45 | 16.45 | 45,793 |
| 15 Feb 2024 | 17.25 | 17.25 | 16.11 | 16.37 | 16.37 | 54,768 |
| 14 Feb 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 30,634 |
| 13 Feb 2024 | 14.75 | 14.75 | 14.00 | 14.27 | 14.27 | 30,079 |
| 12 Feb 2024 | 15.75 | 15.99 | 14.02 | 14.11 | 14.11 | 12,471 |
| 09 Feb 2024 | 16.17 | 16.48 | 14.61 | 15.23 | 15.23 | 44,314 |
| 08 Feb 2024 | 18.00 | 18.80 | 16.06 | 16.17 | 16.17 | 85,177 |
| 07 Feb 2024 | 17.04 | 17.85 | 16.25 | 17.84 | 17.84 | 106,305 |
| 06 Feb 2024 | 15.77 | 16.55 | 15.21 | 16.23 | 16.23 | 425,273 |
| 05 Feb 2024 | 15.74 | 15.77 | 15.70 | 15.77 | 15.77 | 69,201 |
| 02 Feb 2024 | 14.75 | 15.02 | 14.75 | 15.02 | 15.02 | 37,866 |
| 01 Feb 2024 | 13.63 | 14.31 | 13.35 | 14.31 | 14.31 | 120,514 |
| 31 Jan 2024 | 13.15 | 13.70 | 13.15 | 13.63 | 13.63 | 114,365 |
| 30 Jan 2024 | 13.39 | 13.56 | 13.06 | 13.32 | 13.32 | 17,849 |
| 29 Jan 2024 | 13.66 | 13.66 | 13.02 | 13.39 | 13.39 | 12,780 |
| 25 Jan 2024 | 12.81 | 13.52 | 12.81 | 13.39 | 13.39 | 23,896 |
| 24 Jan 2024 | 13.14 | 13.30 | 12.82 | 13.21 | 13.21 | 12,286 |
| 23 Jan 2024 | 13.22 | 13.49 | 12.83 | 13.14 | 13.14 | 10,925 |
| 19 Jan 2024 | 13.45 | 13.45 | 13.05 | 13.30 | 13.30 | 16,649 |
| 18 Jan 2024 | 13.40 | 13.40 | 12.71 | 13.29 | 13.29 | 28,534 |
| 17 Jan 2024 | 13.30 | 13.50 | 13.01 | 13.15 | 13.15 | 9,490 |
| 16 Jan 2024 | 13.54 | 13.54 | 12.96 | 13.34 | 13.34 | 27,471 |
| 15 Jan 2024 | 13.46 | 13.54 | 12.61 | 13.40 | 13.40 | 28,805 |
| 12 Jan 2024 | 13.55 | 13.55 | 13.05 | 13.20 | 13.20 | 31,111 |
| 11 Jan 2024 | 13.60 | 13.60 | 13.05 | 13.34 | 13.34 | 6,074 |
| 10 Jan 2024 | 13.58 | 13.58 | 13.23 | 13.30 | 13.30 | 30,971 |
| 09 Jan 2024 | 13.58 | 13.58 | 13.20 | 13.30 | 13.30 | 21,476 |
| 08 Jan 2024 | 13.10 | 13.50 | 12.90 | 13.19 | 13.19 | 55,035 |
| 05 Jan 2024 | 13.70 | 13.70 | 13.03 | 13.10 | 13.10 | 27,716 |
| 04 Jan 2024 | 13.17 | 13.35 | 13.00 | 13.18 | 13.18 | 21,413 |
| 03 Jan 2024 | 13.10 | 13.50 | 12.45 | 13.17 | 13.17 | 26,982 |
| 02 Jan 2024 | 13.75 | 13.75 | 12.80 | 13.10 | 13.10 | 42,770 |
| 01 Jan 2024 | 13.30 | 13.39 | 12.75 | 13.25 | 13.25 | 54,745 |
| 29 Dec 2023 | 13.50 | 13.66 | 12.36 | 12.80 | 12.80 | 201,456 |
| 28 Dec 2023 | 13.68 | 13.68 | 12.94 | 13.01 | 13.01 | 65,610 |
| 27 Dec 2023 | 13.30 | 13.50 | 12.52 | 13.41 | 13.41 | 22,313 |
| 26 Dec 2023 | 13.37 | 13.40 | 12.73 | 13.16 | 13.16 | 7,837 |
| 22 Dec 2023 | 13.49 | 13.50 | 12.90 | 13.37 | 13.37 | 4,263 |
| 21 Dec 2023 | 12.80 | 13.40 | 12.80 | 12.90 | 12.90 | 68,301 |
| 20 Dec 2023 | 13.75 | 13.75 | 13.17 | 13.19 | 13.19 | 20,169 |
| 19 Dec 2023 | 13.59 | 13.59 | 13.15 | 13.37 | 13.37 | 30,602 |
| 18 Dec 2023 | 13.35 | 13.65 | 13.05 | 13.28 | 13.28 | 12,552 |
| 15 Dec 2023 | 13.60 | 13.60 | 13.00 | 13.23 | 13.23 | 17,112 |
| 14 Dec 2023 | 13.25 | 13.40 | 12.90 | 13.17 | 13.17 | 31,184 |
| 13 Dec 2023 | 13.50 | 13.89 | 13.11 | 13.50 | 13.50 | 40,130 |
| 12 Dec 2023 | 13.25 | 13.79 | 13.25 | 13.47 | 13.47 | 22,496 |
| 11 Dec 2023 | 13.09 | 13.40 | 12.91 | 13.25 | 13.25 | 34,224 |
| 08 Dec 2023 | 13.20 | 13.20 | 12.90 | 13.05 | 13.05 | 6,143 |
| 07 Dec 2023 | 13.47 | 13.47 | 12.90 | 12.94 | 12.94 | 32,826 |
| 06 Dec 2023 | 13.29 | 13.47 | 13.00 | 13.02 | 13.02 | 28,094 |
| 05 Dec 2023 | 13.30 | 13.55 | 13.00 | 13.29 | 13.29 | 11,181 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.