Price Data Selection & Download
Mehta Integrated Finance Share Price All Time Records & Statistics (Jan 2008 - Oct 2026)
2136 daily OHLCV records on BSE from Jan. 2008 to Oct. 2026. For live price, key ratios and fundamentals, see Mehta Integrated Finance share price screener.
Share Price All Time High
₹40.95
September 25, 2024
BSE Exchange
Share Price All Time Low
₹1.83
October 21, 2014
BSE Exchange
Highest Volume Trading Day
33,365
February 08, 2024 • ₹27.40
BSE Exchange
Share Price History Data (Jan 2008 - Oct 2026)
MEHIF daily open, high, low, close and volume (OHLCV) on BSE — 77 records.
Total Records
77
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹29.40 | ₹29.40 | ₹29.40 | ₹29.40 | 3 |
| 2026-10-01 | ₹29.40 | ₹29.40 | ₹29.40 | ₹29.40 | 16 |
| 2026-09-30 | ₹28.00 | ₹28.00 | ₹28.00 | ₹28.00 | 50 |
| 2026-09-28 | ₹27.50 | ₹27.50 | ₹27.50 | ₹27.50 | 120 |
| 2026-09-24 | ₹27.50 | ₹27.50 | ₹27.50 | ₹27.50 | 75 |
| 2026-09-23 | ₹27.71 | ₹27.71 | ₹27.71 | ₹27.71 | 50 |
| 2026-09-22 | ₹27.71 | ₹27.71 | ₹27.71 | ₹27.71 | 501 |
| 2026-09-18 | ₹29.03 | ₹29.03 | ₹27.58 | ₹27.58 | 1,367 |
| 2026-09-17 | ₹29.02 | ₹29.03 | ₹29.02 | ₹29.03 | 139 |
| 2026-09-15 | ₹29.01 | ₹29.01 | ₹29.00 | ₹29.01 | 130 |
| 2026-09-11 | ₹29.15 | ₹30.55 | ₹29.00 | ₹29.15 | 760 |
| 2026-09-10 | ₹29.10 | ₹29.10 | ₹29.10 | ₹29.10 | 200 |
| 2026-09-09 | ₹29.10 | ₹29.10 | ₹29.10 | ₹29.10 | 5 |
| 2026-09-08 | ₹29.01 | ₹29.01 | ₹29.00 | ₹29.00 | 300 |
| 2026-09-04 | ₹29.00 | ₹29.00 | ₹29.00 | ₹29.00 | 167 |
| 2026-08-28 | ₹29.00 | ₹29.00 | ₹29.00 | ₹29.00 | 110 |
| 2026-08-25 | ₹29.46 | ₹29.46 | ₹29.46 | ₹29.46 | 5 |
| 2026-08-24 | ₹29.61 | ₹29.61 | ₹29.00 | ₹29.60 | 439 |
| 2026-08-21 | ₹28.20 | ₹28.20 | ₹28.20 | ₹28.20 | 100 |
| 2026-08-20 | ₹28.24 | ₹28.24 | ₹28.24 | ₹28.24 | 1 |
| 2026-08-12 | ₹26.90 | ₹28.24 | ₹26.90 | ₹28.24 | 450 |
| 2026-08-11 | ₹26.60 | ₹26.90 | ₹26.60 | ₹26.90 | 150 |
| 2026-08-07 | ₹28.00 | ₹28.00 | ₹28.00 | ₹28.00 | 46 |
| 2026-07-23 | ₹27.54 | ₹28.35 | ₹27.00 | ₹28.15 | 438 |
| 2026-07-22 | ₹27.00 | ₹27.00 | ₹27.00 | ₹27.00 | 5 |
| 2026-07-21 | ₹27.55 | ₹27.55 | ₹27.55 | ₹27.55 | 34 |
| 2026-07-17 | ₹29.00 | ₹29.00 | ₹29.00 | ₹29.00 | 200 |
| 2026-07-16 | ₹29.00 | ₹29.00 | ₹29.00 | ₹29.00 | 144 |
| 2026-07-14 | ₹29.00 | ₹29.00 | ₹29.00 | ₹29.00 | 5 |
| 2026-07-13 | ₹29.00 | ₹29.00 | ₹29.00 | ₹29.00 | 150 |
| 2026-06-25 | ₹30.50 | ₹30.50 | ₹29.00 | ₹29.00 | 487 |
| 2026-06-23 | ₹31.92 | ₹31.92 | ₹30.50 | ₹30.50 | 1,248 |
| 2026-06-22 | ₹30.40 | ₹30.40 | ₹30.40 | ₹30.40 | 212 |
| 2026-06-16 | ₹30.40 | ₹30.40 | ₹30.40 | ₹30.40 | 83 |
| 2026-06-15 | ₹30.50 | ₹30.50 | ₹30.50 | ₹30.50 | 300 |
| 2026-06-09 | ₹30.95 | ₹30.95 | ₹30.34 | ₹30.50 | 534 |
| 2026-06-08 | ₹31.01 | ₹31.01 | ₹30.95 | ₹30.95 | 2 |
| 2026-06-05 | ₹30.40 | ₹30.40 | ₹30.40 | ₹30.40 | 500 |
| 2026-06-04 | ₹32.00 | ₹32.00 | ₹32.00 | ₹32.00 | 20 |
| 2026-06-03 | ₹32.38 | ₹32.38 | ₹32.38 | ₹32.38 | 15,526 |
| 2026-06-02 | ₹30.85 | ₹32.39 | ₹30.85 | ₹32.39 | 160 |
| 2026-05-22 | ₹30.85 | ₹30.85 | ₹30.85 | ₹30.85 | 100 |
| 2026-05-21 | ₹30.85 | ₹30.85 | ₹30.85 | ₹30.85 | 1 |
| 2026-05-20 | ₹30.85 | ₹30.85 | ₹30.85 | ₹30.85 | 1 |
| 2026-05-15 | ₹30.85 | ₹30.85 | ₹30.85 | ₹30.85 | 1 |
| 2026-05-12 | ₹30.85 | ₹30.85 | ₹30.85 | ₹30.85 | 1 |
| 2026-05-11 | ₹31.00 | ₹31.00 | ₹31.00 | ₹31.00 | 59 |
| 2026-05-08 | ₹31.00 | ₹31.00 | ₹31.00 | ₹31.00 | 1 |
| 2026-05-07 | ₹31.00 | ₹31.00 | ₹31.00 | ₹31.00 | 4 |
| 2026-05-06 | ₹31.00 | ₹31.00 | ₹31.00 | ₹31.00 | 5 |
| 2026-05-04 | ₹31.00 | ₹31.00 | ₹31.00 | ₹31.00 | 1 |
| 2026-04-29 | ₹31.00 | ₹31.00 | ₹31.00 | ₹31.00 | 600 |
| 2026-04-27 | ₹30.97 | ₹32.51 | ₹30.97 | ₹32.51 | 500 |
| 2026-04-21 | ₹30.95 | ₹30.97 | ₹30.95 | ₹30.97 | 104 |
| 2026-04-16 | ₹29.50 | ₹29.50 | ₹29.50 | ₹29.50 | 15 |
| 2026-04-15 | ₹28.36 | ₹29.92 | ₹28.36 | ₹29.50 | 93 |
| 2026-04-09 | ₹28.50 | ₹28.50 | ₹28.50 | ₹28.50 | 110 |
| 2026-04-08 | ₹28.50 | ₹28.50 | ₹28.50 | ₹28.50 | 10 |
| 2026-03-30 | ₹28.50 | ₹28.50 | ₹28.50 | ₹28.50 | 200 |
| 2026-03-27 | ₹27.60 | ₹28.50 | ₹27.60 | ₹28.50 | 338 |
| 2026-02-25 | ₹28.50 | ₹28.57 | ₹28.50 | ₹28.50 | 705 |
| 2026-02-23 | ₹30.00 | ₹30.00 | ₹30.00 | ₹30.00 | 33 |
| 2026-02-16 | ₹30.00 | ₹30.00 | ₹30.00 | ₹30.00 | 3 |
| 2026-02-12 | ₹28.50 | ₹30.00 | ₹28.50 | ₹30.00 | 600 |
| 2026-02-11 | ₹29.20 | ₹30.65 | ₹27.74 | ₹30.00 | 204 |
| 2026-02-10 | ₹29.20 | ₹29.20 | ₹29.20 | ₹29.20 | 300 |
| 2026-02-05 | ₹29.20 | ₹29.93 | ₹29.20 | ₹29.20 | 129 |
| 2026-02-04 | ₹30.73 | ₹30.73 | ₹30.73 | ₹30.73 | 200 |
| 2026-02-02 | ₹32.34 | ₹32.34 | ₹32.34 | ₹32.34 | 12 |
| 2026-02-01 | ₹32.34 | ₹32.34 | ₹32.34 | ₹32.34 | 1 |
| 2026-01-22 | ₹33.00 | ₹33.00 | ₹33.00 | ₹33.00 | 15 |
| 2026-01-20 | ₹29.89 | ₹33.00 | ₹29.89 | ₹33.00 | 115 |
| 2026-01-19 | ₹31.46 | ₹31.46 | ₹29.89 | ₹31.46 | 45 |
| 2026-01-16 | ₹31.46 | ₹31.46 | ₹31.46 | ₹31.46 | 100 |
| 2026-01-05 | ₹33.11 | ₹33.11 | ₹33.11 | ₹33.11 | 3 |
| 2026-01-02 | ₹34.85 | ₹34.85 | ₹33.11 | ₹33.11 | 220 |
| 2026-01-01 | ₹34.95 | ₹34.95 | ₹34.85 | ₹34.85 | 13 |
Mehta Integrated Finance Share Price Performance Analysis (Jan 2008 - Oct 2026)
MEHIF price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-15.64%
₹34.85 → ₹29.40
Year to Date
Price Volatility
5.54%
Low Volatility
Year to Date
Average Daily Volume
391
Year to Date Average
BSE Exchange
Mehta Integrated Finance Share Price History – Frequently Asked Questions
Common questions about MEHIF historical data and records. Review MEHIF earnings multiple to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Mehta Integrated Finance (MEHIF)?
The all-time high share price of Mehta Integrated Finance was ₹40.95 recorded on September 25, 2024 on the BSE exchange.
What is the all-time low share price of Mehta Integrated Finance (MEHIF)?
The all-time low share price of Mehta Integrated Finance was ₹1.83 recorded on October 21, 2014 on the BSE exchange.
How can I download MEHIF historical share price data?
You can download Mehta Integrated Finance historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for MEHIF shares?
The highest trading volume day for Mehta Integrated Finance was 33,365 shares traded on February 08, 2024 on the BSE exchange, with share price at ₹27.4.