Mehta Integrated Finance Ltd

MEIF
🏛️ 印度 →
29.07
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 30.60 30.60 29.07 29.07 0.0M
2025-09-25 28.75 31.00 28.75 30.60 0.0M
2025-09-24 29.00 30.25 29.00 30.25 0.0M
2025-09-23 28.99 28.99 28.99 28.99 0.0M
2025-09-19 29.70 29.89 28.98 28.98 0.0M
2025-09-18 31.00 31.00 30.50 30.50 0.0M
2025-09-17 32.10 32.10 32.10 32.10 0.0M
2025-09-16 32.15 32.15 32.15 32.15 0.0M
2025-09-05 31.33 32.89 31.33 32.50 0.0M
2025-09-04 31.33 31.33 31.33 31.33 0.0M
2025-09-03 30.00 30.00 29.84 29.84 0.0M
2025-09-02 30.00 30.00 30.00 30.00 0.0M
2025-09-01 30.18 30.18 30.18 30.18 0.0M
2025-08-22 30.17 30.17 30.17 30.17 0.0M
2025-08-21 30.17 30.17 30.17 30.17 0.0M
2025-08-20 30.17 30.17 30.17 30.17 0.0M
2025-08-19 30.17 30.17 30.17 30.17 0.0M
2025-08-14 30.17 30.17 30.17 30.17 0.0M
2025-08-08 30.19 30.19 30.19 30.19 0.0M
2025-08-07 29.43 30.19 29.43 30.19 0.0M
2025-08-05 31.95 31.95 30.97 30.97 0.0M
2025-08-04 32.60 32.60 32.60 32.60 0.0M
2025-07-22 34.70 34.70 34.25 34.31 0.0M
2025-07-21 34.76 34.76 34.70 34.76 0.0M
2025-07-18 33.11 33.11 33.11 33.11 0.0M
2025-07-17 31.55 33.11 31.55 33.11 0.0M
2025-07-16 31.54 31.54 31.54 31.54 0.0M
2025-07-15 30.04 30.04 30.04 30.04 0.0M
2025-07-14 28.61 28.61 28.61 28.61 0.0M
2025-07-09 27.25 27.25 27.25 27.25 0.0M
2025-07-08 27.03 27.03 27.03 27.03 0.0M
2025-07-07 25.87 25.87 25.75 25.75 0.0M
2025-07-04 24.53 25.75 24.53 25.75 0.0M
2025-07-03 24.53 24.53 24.53 24.53 0.0M
2025-07-01 24.53 24.53 24.53 24.53 0.0M
2025-06-30 24.53 24.53 24.53 24.53 0.0M
2025-06-27 26.34 26.34 24.53 24.53 0.0M
2025-06-26 25.94 25.94 25.82 25.82 0.0M
2025-06-25 25.94 25.94 25.94 25.94 0.0M
2025-06-24 27.23 27.23 25.94 25.94 0.0M
2025-06-20 25.94 25.94 25.94 25.94 0.0M
2025-06-19 27.00 27.30 27.00 27.30 0.0M
2025-06-18 26.04 26.04 24.74 26.00 0.0M
2025-06-17 27.41 27.41 26.04 26.04 0.0M
2025-06-16 27.41 27.41 27.41 27.41 0.0M
2025-06-13 27.41 27.41 27.41 27.41 0.0M
2025-06-12 27.41 27.41 27.41 27.41 0.0M
2025-06-11 28.85 28.85 28.85 28.85 0.0M
2025-06-10 28.85 28.85 28.85 28.85 0.0M
2025-06-09 29.65 29.65 28.17 28.72 0.0M
2025-06-06 29.65 29.65 29.65 29.65 0.0M
2025-06-05 30.25 30.25 30.25 30.25 0.0M
2025-06-04 30.25 30.25 30.25 30.25 0.0M
2025-06-03 31.40 32.00 31.40 31.84 0.0M
2025-06-02 31.40 31.40 31.40 31.40 0.0M
2025-05-30 34.30 34.30 33.05 33.05 0.0M
2025-05-29 34.44 34.44 31.16 34.40 0.0M
2025-05-28 32.80 32.80 32.80 32.80 0.0M
2025-05-27 33.12 33.12 32.96 32.96 0.0M
2025-05-23 33.12 33.12 33.12 33.12 0.0M
2025-05-19 33.50 33.50 33.12 33.12 0.0M
2025-05-14 33.12 33.12 33.12 33.12 0.0M
2025-05-05 33.12 33.12 33.12 33.12 0.0M
2025-05-02 33.80 33.80 33.80 33.80 0.0M
2025-04-30 33.92 33.92 30.75 33.92 0.0M
2025-04-29 32.31 32.31 32.31 32.31 0.0M
2025-04-25 34.01 34.01 34.01 34.01 0.0M
2025-04-24 35.81 35.81 34.20 35.80 0.0M
2025-04-22 36.00 36.00 34.20 35.99 0.0M
2025-04-21 36.65 36.65 36.00 36.00 0.0M
2025-04-17 38.19 38.19 36.29 36.29 0.0M
2025-04-15 37.00 38.19 36.29 38.19 0.0M
2025-04-08 38.19 38.19 38.19 38.19 0.0M
2025-04-07 39.15 39.15 35.44 38.00 0.0M
2025-04-03 37.30 37.30 37.30 37.30 0.0M
2025-04-02 37.35 39.21 35.49 37.99 0.0M
2025-03-27 36.99 37.50 35.50 37.35 0.0M
2025-03-26 36.99 36.99 36.99 36.99 0.0M
2025-03-25 36.10 38.00 36.05 36.10 0.0M
2025-03-21 38.84 38.84 35.15 37.91 0.0M
2025-03-20 34.53 38.00 34.53 37.00 0.0M
2025-03-19 36.34 36.34 36.34 36.34 0.0M
2025-03-18 37.69 38.25 37.69 38.25 0.0M
2025-03-11 35.00 37.69 35.00 37.69 0.0M
2025-03-10 36.26 36.26 35.00 35.91 0.0M
2025-03-07 35.91 35.91 35.91 35.91 0.0M
2025-03-06 33.00 34.65 33.00 34.20 0.0M
2025-03-04 33.00 33.00 32.25 33.00 0.0M
2025-03-03 33.10 33.94 33.10 33.94 0.0M
2025-02-28 33.94 33.94 33.94 33.94 0.0M
2025-02-27 37.60 37.60 35.72 35.72 0.0M
2025-02-21 38.00 38.00 37.60 37.60 0.0M
2025-02-19 36.74 37.68 36.74 37.68 0.0M
2025-02-18 37.69 37.69 37.68 37.68 0.0M
2025-02-17 37.69 37.69 37.69 37.69 0.0M
2025-02-14 37.51 37.51 37.51 37.51 0.0M
2025-02-12 37.52 37.52 37.51 37.51 0.0M
2025-02-11 37.74 37.74 37.44 37.52 0.0M
2025-02-07 35.64 37.42 35.63 35.95 0.0M
2025-02-06 33.93 35.64 33.93 35.64 0.0M
2025-02-05 33.95 33.95 33.95 33.95 0.0M
2025-02-04 33.96 33.96 33.95 33.95 0.0M
2025-02-03 32.40 33.96 32.27 33.96 0.0M
2025-01-31 33.96 33.96 33.96 33.96 0.0M
2025-01-30 32.45 32.45 30.87 32.35 0.0M
2025-01-29 32.50 32.50 32.45 32.45 0.0M
2025-01-27 33.98 34.15 32.45 32.45 0.0M
2025-01-24 34.15 34.32 34.15 34.15 0.0M
2025-01-23 35.98 35.98 35.94 35.94 0.0M
2025-01-21 36.75 36.75 33.25 35.99 0.0M
2025-01-20 35.00 35.00 35.00 35.00 0.0M
2025-01-17 35.00 35.00 35.00 35.00 0.0M
2025-01-16 36.08 36.08 35.95 36.08 0.0M
2025-01-15 37.05 37.05 37.00 37.00 0.0M
2025-01-14 37.05 37.05 37.05 37.05 0.0M
2025-01-13 37.05 37.05 37.05 37.05 0.0M
2025-01-10 35.15 37.00 35.15 37.00 0.0M
2025-01-09 36.99 37.00 36.99 37.00 0.0M
2025-01-08 37.00 37.00 37.00 37.00 0.0M
2025-01-07 38.50 38.50 35.06 37.00 0.0M
2025-01-06 36.90 38.00 36.90 36.90 0.0M
2025-01-03 37.00 37.00 36.90 36.90 0.0M
2025-01-02 32.49 35.70 32.49 35.69 0.0M
2025-01-01 36.71 36.71 34.20 34.20 0.0M