Singapore markets closed
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,180.74 +52.95 (+1.03%) Dow
38,852.27 +176.59 (+0.46%) Nasdaq
16,349.25 +192.92 (+1.19%) Bitcoin USD
63,624.26 -464.17 (-0.72%) CMC Crypto 200
1,326.82 -38.31 (-2.81%)
Mehai Technology Limited (MEHAI.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 27.95 | 28.90 | 27.02 | 27.14 | 27.14 | 15,352 |
| 06 May 2024 | 28.35 | 30.42 | 25.70 | 27.94 | 27.94 | 147,636 |
| 03 May 2024 | 28.84 | 28.84 | 27.51 | 27.66 | 27.66 | 27,122 |
| 02 May 2024 | 27.29 | 28.50 | 26.64 | 27.70 | 27.70 | 67,286 |
| 30 Apr 2024 | 25.13 | 27.72 | 24.80 | 26.62 | 26.62 | 178,228 |
| 29 Apr 2024 | 26.80 | 26.94 | 25.05 | 25.20 | 25.20 | 61,679 |
| 26 Apr 2024 | 26.85 | 27.00 | 25.50 | 26.37 | 26.37 | 14,339 |
| 25 Apr 2024 | 27.00 | 27.50 | 26.25 | 26.38 | 26.38 | 23,832 |
| 24 Apr 2024 | 25.20 | 26.78 | 25.20 | 26.55 | 26.55 | 30,846 |
| 23 Apr 2024 | 26.00 | 26.99 | 23.57 | 25.36 | 25.36 | 65,676 |
| 22 Apr 2024 | 27.40 | 28.00 | 24.55 | 26.02 | 26.02 | 57,096 |
| 19 Apr 2024 | 24.30 | 26.50 | 23.81 | 26.19 | 26.19 | 67,751 |
| 18 Apr 2024 | 24.70 | 26.05 | 24.01 | 24.30 | 24.30 | 33,637 |
| 16 Apr 2024 | 26.87 | 27.25 | 24.00 | 25.15 | 25.15 | 67,193 |
| 15 Apr 2024 | 25.01 | 28.00 | 24.51 | 26.30 | 26.30 | 64,685 |
| 12 Apr 2024 | 28.25 | 29.10 | 26.00 | 26.15 | 26.15 | 34,113 |
| 10 Apr 2024 | 27.00 | 29.93 | 26.00 | 28.25 | 28.25 | 95,862 |
| 09 Apr 2024 | 29.06 | 29.06 | 27.00 | 27.21 | 27.21 | 51,602 |
| 08 Apr 2024 | 26.40 | 27.80 | 23.53 | 27.80 | 27.80 | 233,129 |
| 05 Apr 2024 | 23.49 | 25.31 | 23.49 | 25.28 | 25.28 | 90,583 |
| 04 Apr 2024 | 22.95 | 23.01 | 21.50 | 23.01 | 23.01 | 77,823 |
| 03 Apr 2024 | 21.29 | 21.92 | 20.65 | 21.92 | 21.92 | 63,558 |
| 02 Apr 2024 | 19.85 | 21.09 | 19.50 | 20.88 | 20.88 | 130,463 |
| 01 Apr 2024 | 20.00 | 20.50 | 19.30 | 20.09 | 20.09 | 69,867 |
| 28 Mar 2024 | 18.60 | 19.58 | 18.00 | 19.57 | 19.57 | 38,765 |
| 27 Mar 2024 | 19.37 | 20.15 | 18.60 | 18.65 | 18.65 | 80,283 |
| 26 Mar 2024 | 21.23 | 21.23 | 19.36 | 19.57 | 19.57 | 29,797 |
| 22 Mar 2024 | 22.22 | 22.22 | 20.37 | 20.37 | 20.37 | 26,187 |
| 21 Mar 2024 | 22.35 | 23.24 | 21.23 | 21.44 | 21.44 | 34,755 |
| 20 Mar 2024 | 22.80 | 22.90 | 21.60 | 22.34 | 22.34 | 12,591 |
| 19 Mar 2024 | 23.24 | 23.24 | 22.65 | 22.73 | 22.73 | 25,232 |
| 18 Mar 2024 | 20.58 | 22.14 | 20.58 | 22.14 | 22.14 | 12,658 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 21.46 | 22.40 | 21.46 | 21.52 | 21.52 | 14,505 |
| 13 Mar 2024 | 22.60 | 23.50 | 22.58 | 22.58 | 22.58 | 10,859 |
| 12 Mar 2024 | 24.53 | 25.50 | 23.67 | 23.76 | 23.76 | 23,684 |
| 11 Mar 2024 | 23.81 | 24.91 | 23.81 | 24.91 | 24.91 | 28,271 |
| 07 Mar 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | 17,683 |
| 06 Mar 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 2,148 |
| 05 Mar 2024 | 25.04 | 25.04 | 24.70 | 24.70 | 24.70 | 3,845 |
| 04 Mar 2024 | 25.10 | 25.49 | 25.10 | 25.20 | 25.20 | 5,720 |
| 01 Mar 2024 | 25.34 | 25.34 | 25.00 | 25.00 | 25.00 | 8,323 |
| 29 Feb 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 26,300 |
| 28 Feb 2024 | 25.91 | 25.95 | 25.86 | 25.86 | 25.86 | 36,434 |
| 27 Feb 2024 | 26.38 | 26.50 | 26.38 | 26.38 | 26.38 | 13,091 |
| 26 Feb 2024 | 26.92 | 26.92 | 26.91 | 26.91 | 26.91 | 25,016 |
| 23 Feb 2024 | 28.56 | 28.56 | 27.44 | 27.45 | 27.45 | 38,353 |
| 22 Feb 2024 | 26.92 | 28.00 | 26.92 | 28.00 | 28.00 | 28,225 |
| 21 Feb 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | 40,468 |
| 20 Feb 2024 | 28.03 | 28.03 | 28.02 | 28.02 | 28.02 | 11,814 |
| 19 Feb 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | 76,485 |
| 16 Feb 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | 6,331 |
| 15 Feb 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | 2,450 |
| 14 Feb 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | 1,966 |
| 13 Feb 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | 1,837 |
| 12 Feb 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 472 |
| 09 Feb 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | 4,830 |
| 08 Feb 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | 3,669 |
| 07 Feb 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | 4,485 |
| 06 Feb 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | 7,354 |
| 05 Feb 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | 15,013 |
| 02 Feb 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | 41,087 |
| 01 Feb 2024 | 35.80 | 36.36 | 35.80 | 36.36 | 36.36 | 153,688 |
| 31 Jan 2024 | 34.50 | 34.63 | 34.40 | 34.63 | 34.63 | 90,265 |
| 30 Jan 2024 | 32.90 | 32.99 | 32.90 | 32.99 | 32.99 | 68,485 |
| 29 Jan 2024 | 30.90 | 31.42 | 30.90 | 31.42 | 31.42 | 129,351 |
| 25 Jan 2024 | 30.50 | 30.50 | 29.75 | 29.93 | 29.93 | 35,368 |
| 24 Jan 2024 | 29.99 | 30.59 | 29.53 | 30.10 | 30.10 | 53,243 |
| 23 Jan 2024 | 30.97 | 30.97 | 29.01 | 29.32 | 29.32 | 45,912 |
| 19 Jan 2024 | 29.31 | 30.00 | 28.13 | 29.10 | 29.10 | 29,587 |
| 18 Jan 2024 | 28.91 | 30.54 | 28.12 | 29.31 | 29.31 | 30,779 |
| 17 Jan 2024 | 31.00 | 31.00 | 29.00 | 29.09 | 29.09 | 28,913 |
| 16 Jan 2024 | 30.31 | 32.00 | 30.00 | 30.05 | 30.05 | 40,350 |
| 15 Jan 2024 | 30.17 | 31.50 | 29.42 | 30.84 | 30.84 | 140,165 |
| 12 Jan 2024 | 29.49 | 30.75 | 29.49 | 30.17 | 30.17 | 101,234 |
| 11 Jan 2024 | 28.00 | 29.45 | 27.01 | 29.45 | 29.45 | 99,157 |
| 10 Jan 2024 | 29.44 | 29.44 | 28.00 | 28.05 | 28.05 | 128,517 |
| 09 Jan 2024 | 30.10 | 30.39 | 29.27 | 29.44 | 29.44 | 53,371 |
| 08 Jan 2024 | 31.50 | 32.15 | 30.00 | 30.69 | 30.69 | 58,473 |
| 05 Jan 2024 | 33.00 | 33.00 | 31.00 | 31.11 | 31.11 | 68,505 |
| 04 Jan 2024 | 30.61 | 32.99 | 30.61 | 32.14 | 32.14 | 80,502 |
| 03 Jan 2024 | 31.25 | 32.00 | 30.44 | 31.74 | 31.74 | 83,423 |
| 02 Jan 2024 | 33.66 | 33.66 | 31.40 | 32.02 | 32.02 | 70,774 |
| 01 Jan 2024 | 33.15 | 34.00 | 31.66 | 33.00 | 33.00 | 105,032 |
| 29 Dec 2023 | 34.64 | 34.64 | 32.10 | 32.75 | 32.75 | 91,957 |
| 28 Dec 2023 | 33.25 | 33.88 | 30.71 | 33.09 | 33.09 | 360,425 |
| 27 Dec 2023 | 32.32 | 32.32 | 31.41 | 32.32 | 32.32 | 231,427 |
| 26 Dec 2023 | 30.79 | 30.79 | 30.14 | 30.79 | 30.79 | 220,221 |
| 22 Dec 2023 | 30.58 | 30.58 | 28.57 | 29.33 | 29.33 | 200,047 |
| 21 Dec 2023 | 26.37 | 29.13 | 26.37 | 29.13 | 29.13 | 132,477 |
| 20 Dec 2023 | 30.67 | 30.67 | 27.75 | 27.75 | 27.75 | 388,602 |
| 19 Dec 2023 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 34,164 |
| 18 Dec 2023 | 27.70 | 27.82 | 26.59 | 27.82 | 27.82 | 133,381 |
| 15 Dec 2023 | 25.55 | 26.50 | 24.57 | 26.50 | 26.50 | 172,109 |
| 14 Dec 2023 | 24.70 | 25.55 | 23.41 | 25.24 | 25.24 | 229,859 |
| 13 Dec 2023 | 24.80 | 25.44 | 23.26 | 24.34 | 24.34 | 103,844 |
| 12 Dec 2023 | 25.45 | 25.45 | 23.56 | 24.24 | 24.24 | 100,282 |
| 11 Dec 2023 | 23.98 | 24.45 | 23.88 | 24.45 | 24.45 | 104,935 |
| 08 Dec 2023 | 22.00 | 23.29 | 21.99 | 23.29 | 23.29 | 83,790 |
| 07 Dec 2023 | 22.90 | 23.84 | 21.61 | 22.19 | 22.19 | 82,610 |
| *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.