Price Data Selection & Download
Modern Engineering & Projects Share Price All Time Records & Statistics (Jun 2019 - Oct 2026)
731 daily OHLCV records on BSE from June 2019 to Oct. 2026.
Share Price All Time High
₹87.35
June 18, 2024
BSE Exchange
Share Price All Time Low
₹3.50
January 28, 2021
BSE Exchange
Highest Volume Trading Day
1,683,998
November 04, 2024 • ₹43.57
BSE Exchange
Share Price History Data (Jun 2019 - Oct 2026)
MEAPL daily open, high, low, close and volume (OHLCV) on BSE — 187 records.
Total Records
187
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹22.01 | ₹23.95 | ₹22.01 | ₹23.36 | 20,851 |
| 2026-10-01 | ₹24.11 | ₹24.99 | ₹21.90 | ₹22.15 | 104,463 |
| 2026-09-30 | ₹25.44 | ₹25.44 | ₹24.05 | ₹25.07 | 9,480 |
| 2026-09-29 | ₹25.49 | ₹26.75 | ₹24.77 | ₹25.01 | 17,816 |
| 2026-09-28 | ₹27.85 | ₹27.85 | ₹24.61 | ₹25.63 | 21,685 |
| 2026-09-25 | ₹26.40 | ₹28.49 | ₹26.40 | ₹27.04 | 44,066 |
| 2026-09-24 | ₹26.05 | ₹27.60 | ₹24.55 | ₹26.84 | 41,644 |
| 2026-09-23 | ₹27.70 | ₹27.70 | ₹26.00 | ₹26.53 | 19,913 |
| 2026-09-22 | ₹28.69 | ₹28.69 | ₹26.00 | ₹26.78 | 55,702 |
| 2026-09-21 | ₹23.63 | ₹25.25 | ₹23.16 | ₹25.24 | 73,486 |
| 2026-09-18 | ₹24.70 | ₹24.70 | ₹22.50 | ₹22.79 | 55,051 |
| 2026-09-17 | ₹24.79 | ₹25.95 | ₹23.76 | ₹24.40 | 39,206 |
| 2026-09-16 | ₹24.80 | ₹24.95 | ₹24.00 | ₹24.95 | 43,104 |
| 2026-09-15 | ₹24.90 | ₹24.90 | ₹24.00 | ₹24.29 | 9,239 |
| 2026-09-11 | ₹25.24 | ₹25.50 | ₹24.00 | ₹24.57 | 44,777 |
| 2026-09-10 | ₹25.39 | ₹25.39 | ₹24.01 | ₹24.89 | 20,730 |
| 2026-09-09 | ₹25.16 | ₹25.85 | ₹24.70 | ₹25.00 | 22,529 |
| 2026-09-08 | ₹26.44 | ₹26.44 | ₹24.99 | ₹25.42 | 9,341 |
| 2026-09-07 | ₹26.39 | ₹26.95 | ₹25.57 | ₹25.66 | 8,390 |
| 2026-09-04 | ₹26.95 | ₹27.05 | ₹25.50 | ₹26.01 | 20,978 |
| 2026-09-03 | ₹27.15 | ₹27.15 | ₹26.01 | ₹26.33 | 14,407 |
| 2026-09-02 | ₹27.45 | ₹27.45 | ₹26.51 | ₹27.08 | 9,984 |
| 2026-09-01 | ₹28.47 | ₹28.47 | ₹27.00 | ₹27.47 | 9,939 |
| 2026-08-31 | ₹27.95 | ₹27.95 | ₹26.61 | ₹27.30 | 3,441 |
| 2026-08-28 | ₹26.22 | ₹27.75 | ₹26.16 | ₹27.01 | 70,532 |
| 2026-08-27 | ₹26.16 | ₹26.89 | ₹25.76 | ₹26.22 | 41,452 |
| 2026-08-26 | ₹27.16 | ₹27.16 | ₹25.55 | ₹26.16 | 31,088 |
| 2026-08-25 | ₹26.58 | ₹27.00 | ₹24.10 | ₹26.47 | 21,683 |
| 2026-08-24 | ₹27.00 | ₹27.00 | ₹25.90 | ₹26.19 | 18,914 |
| 2026-08-21 | ₹25.70 | ₹26.49 | ₹24.50 | ₹26.40 | 35,195 |
| 2026-08-20 | ₹26.40 | ₹26.40 | ₹24.42 | ₹24.99 | 5,803 |
| 2026-08-19 | ₹26.40 | ₹26.40 | ₹24.35 | ₹24.58 | 17,894 |
| 2026-08-18 | ₹24.35 | ₹25.50 | ₹24.00 | ₹24.65 | 39,778 |
| 2026-08-17 | ₹26.50 | ₹27.65 | ₹23.50 | ₹24.45 | 58,736 |
| 2026-08-14 | ₹27.55 | ₹29.39 | ₹25.25 | ₹26.30 | 180,166 |
| 2026-08-13 | ₹30.00 | ₹30.50 | ₹28.75 | ₹29.50 | 11,875 |
| 2026-08-12 | ₹29.98 | ₹30.85 | ₹28.81 | ₹30.20 | 38,665 |
| 2026-08-11 | ₹29.70 | ₹30.80 | ₹29.01 | ₹30.07 | 8,759 |
| 2026-08-10 | ₹32.50 | ₹32.50 | ₹29.10 | ₹29.49 | 31,911 |
| 2026-08-07 | ₹29.67 | ₹31.90 | ₹27.80 | ₹30.57 | 22,956 |
| 2026-08-06 | ₹26.47 | ₹30.96 | ₹26.47 | ₹29.53 | 115,605 |
| 2026-08-05 | ₹27.44 | ₹27.44 | ₹24.01 | ₹25.80 | 24,061 |
| 2026-08-04 | ₹26.99 | ₹27.50 | ₹26.61 | ₹27.02 | 4,284 |
| 2026-08-03 | ₹26.99 | ₹27.99 | ₹26.00 | ₹26.59 | 16,223 |
| 2026-07-31 | ₹27.39 | ₹27.70 | ₹26.20 | ₹26.65 | 5,797 |
| 2026-07-30 | ₹26.99 | ₹27.20 | ₹26.50 | ₹26.85 | 3,214 |
| 2026-07-29 | ₹27.43 | ₹27.50 | ₹23.21 | ₹27.06 | 30,524 |
| 2026-07-28 | ₹27.94 | ₹27.94 | ₹26.76 | ₹27.06 | 25,565 |
| 2026-07-27 | ₹28.95 | ₹28.95 | ₹27.61 | ₹27.75 | 9,587 |
| 2026-07-24 | ₹28.46 | ₹28.74 | ₹27.36 | ₹28.15 | 8,459 |
| 2026-07-23 | ₹28.60 | ₹28.72 | ₹28.16 | ₹28.46 | 1,187 |
| 2026-07-22 | ₹28.16 | ₹28.90 | ₹27.50 | ₹28.38 | 8,085 |
| 2026-07-21 | ₹28.90 | ₹28.90 | ₹28.04 | ₹28.15 | 3,876 |
| 2026-07-20 | ₹30.00 | ₹30.00 | ₹28.21 | ₹28.39 | 21,377 |
| 2026-07-17 | ₹30.00 | ₹30.70 | ₹29.15 | ₹29.51 | 7,426 |
| 2026-07-16 | ₹29.58 | ₹30.75 | ₹29.00 | ₹30.25 | 14,397 |
| 2026-07-15 | ₹30.95 | ₹30.95 | ₹29.20 | ₹29.69 | 15,704 |
| 2026-07-14 | ₹30.53 | ₹30.53 | ₹29.40 | ₹30.39 | 34,393 |
| 2026-07-13 | ₹28.36 | ₹31.80 | ₹28.25 | ₹30.36 | 30,616 |
| 2026-07-10 | ₹32.20 | ₹32.20 | ₹27.95 | ₹28.36 | 185,212 |
| 2026-07-09 | ₹30.39 | ₹30.39 | ₹29.61 | ₹30.24 | 727 |
| 2026-07-08 | ₹30.99 | ₹30.99 | ₹29.50 | ₹29.50 | 2,129 |
| 2026-07-07 | ₹30.00 | ₹30.38 | ₹29.20 | ₹29.74 | 9,661 |
| 2026-07-06 | ₹29.76 | ₹30.36 | ₹29.45 | ₹29.71 | 126,200 |
| 2026-07-03 | ₹29.76 | ₹30.54 | ₹29.09 | ₹29.50 | 26,965 |
| 2026-07-02 | ₹28.05 | ₹29.88 | ₹28.05 | ₹29.73 | 42,187 |
| 2026-07-01 | ₹31.99 | ₹31.99 | ₹30.06 | ₹30.27 | 12,670 |
| 2026-06-30 | ₹31.80 | ₹31.80 | ₹29.56 | ₹30.35 | 11,410 |
| 2026-06-29 | ₹30.50 | ₹30.50 | ₹29.65 | ₹30.25 | 7,982 |
| 2026-06-25 | ₹30.96 | ₹31.28 | ₹30.00 | ₹30.48 | 15,457 |
| 2026-06-24 | ₹31.99 | ₹31.99 | ₹30.50 | ₹30.97 | 17,723 |
| 2026-06-23 | ₹30.98 | ₹31.49 | ₹30.01 | ₹30.57 | 23,329 |
| 2026-06-22 | ₹32.40 | ₹32.40 | ₹29.70 | ₹30.40 | 22,315 |
| 2026-06-19 | ₹30.40 | ₹30.40 | ₹29.10 | ₹30.13 | 18,549 |
| 2026-06-18 | ₹29.49 | ₹31.98 | ₹29.09 | ₹29.78 | 33,008 |
| 2026-06-17 | ₹33.00 | ₹33.00 | ₹28.70 | ₹29.09 | 53,359 |
| 2026-06-16 | ₹30.03 | ₹31.15 | ₹29.68 | ₹30.49 | 28,208 |
| 2026-06-15 | ₹30.05 | ₹32.18 | ₹29.51 | ₹30.02 | 28,086 |
| 2026-06-12 | ₹29.48 | ₹30.50 | ₹29.11 | ₹29.42 | 22,595 |
| 2026-06-11 | ₹30.29 | ₹30.29 | ₹28.50 | ₹29.36 | 40,825 |
| 2026-06-10 | ₹30.59 | ₹30.59 | ₹29.00 | ₹29.57 | 38,876 |
| 2026-06-09 | ₹30.45 | ₹30.80 | ₹28.16 | ₹30.15 | 26,891 |
| 2026-06-08 | ₹31.90 | ₹32.50 | ₹29.00 | ₹29.37 | 87,958 |
| 2026-06-05 | ₹32.34 | ₹33.65 | ₹31.51 | ₹31.67 | 19,139 |
| 2026-06-04 | ₹32.59 | ₹33.45 | ₹31.15 | ₹31.49 | 35,501 |
| 2026-06-03 | ₹35.80 | ₹35.80 | ₹31.71 | ₹32.43 | 9,497 |
| 2026-06-02 | ₹34.39 | ₹34.39 | ₹32.09 | ₹33.17 | 24,975 |
| 2026-06-01 | ₹34.95 | ₹34.95 | ₹30.01 | ₹32.86 | 104,079 |
| 2026-05-29 | ₹36.06 | ₹36.79 | ₹34.10 | ₹34.86 | 66,910 |
| 2026-05-27 | ₹35.20 | ₹36.99 | ₹33.68 | ₹36.04 | 422,352 |
| 2026-05-26 | ₹43.39 | ₹43.39 | ₹39.17 | ₹42.10 | 30,443 |
| 2026-05-25 | ₹42.30 | ₹42.30 | ₹37.98 | ₹41.04 | 43,891 |
| 2026-05-22 | ₹40.90 | ₹40.90 | ₹38.10 | ₹39.90 | 42,003 |
| 2026-05-21 | ₹42.00 | ₹42.00 | ₹38.05 | ₹38.07 | 11,390 |
| 2026-05-20 | ₹37.23 | ₹40.79 | ₹37.16 | ₹39.85 | 17,365 |
| 2026-05-19 | ₹36.10 | ₹39.77 | ₹36.10 | ₹38.37 | 15,483 |
| 2026-05-18 | ₹38.31 | ₹39.90 | ₹35.55 | ₹36.77 | 61,992 |
| 2026-05-15 | ₹41.05 | ₹42.59 | ₹39.05 | ₹39.81 | 36,366 |
| 2026-05-14 | ₹42.50 | ₹45.70 | ₹41.10 | ₹41.79 | 42,240 |
| 2026-05-13 | ₹42.51 | ₹44.64 | ₹42.06 | ₹43.05 | 20,990 |
| 2026-05-12 | ₹46.25 | ₹46.25 | ₹41.86 | ₹42.05 | 52,887 |
| 2026-05-11 | ₹45.94 | ₹46.53 | ₹44.00 | ₹45.25 | 32,161 |
| 2026-05-08 | ₹46.01 | ₹47.00 | ₹44.55 | ₹45.94 | 96,799 |
| 2026-05-07 | ₹44.99 | ₹46.85 | ₹43.63 | ₹45.37 | 72,443 |
| 2026-05-06 | ₹44.99 | ₹44.99 | ₹43.25 | ₹44.10 | 56,499 |
| 2026-05-05 | ₹44.89 | ₹44.89 | ₹42.34 | ₹43.49 | 12,337 |
| 2026-05-04 | ₹46.79 | ₹46.79 | ₹42.30 | ₹43.17 | 21,082 |
| 2026-04-30 | ₹45.70 | ₹45.70 | ₹42.46 | ₹44.36 | 15,468 |
| 2026-04-29 | ₹44.99 | ₹44.99 | ₹42.99 | ₹43.46 | 17,222 |
| 2026-04-28 | ₹43.06 | ₹45.19 | ₹42.17 | ₹43.20 | 45,205 |
| 2026-04-27 | ₹43.90 | ₹46.23 | ₹43.14 | ₹43.95 | 30,801 |
| 2026-04-24 | ₹46.29 | ₹46.29 | ₹38.00 | ₹42.08 | 47,743 |
| 2026-04-23 | ₹47.95 | ₹47.95 | ₹43.01 | ₹44.39 | 48,921 |
| 2026-04-22 | ₹43.50 | ₹46.90 | ₹43.50 | ₹45.91 | 28,520 |
| 2026-04-21 | ₹43.70 | ₹45.95 | ₹43.70 | ₹44.48 | 64,278 |
| 2026-04-20 | ₹44.60 | ₹44.71 | ₹42.02 | ₹43.64 | 51,846 |
| 2026-04-17 | ₹41.79 | ₹47.40 | ₹41.00 | ₹43.16 | 162,405 |
| 2026-04-16 | ₹40.70 | ₹40.70 | ₹38.99 | ₹40.49 | 69,237 |
| 2026-04-15 | ₹39.20 | ₹41.00 | ₹37.82 | ₹39.27 | 57,181 |
| 2026-04-13 | ₹36.60 | ₹39.30 | ₹35.55 | ₹37.80 | 115,960 |
| 2026-04-10 | ₹34.47 | ₹34.57 | ₹33.10 | ₹33.80 | 13,954 |
| 2026-04-09 | ₹36.30 | ₹36.30 | ₹32.50 | ₹32.88 | 34,192 |
| 2026-04-08 | ₹35.85 | ₹38.13 | ₹34.67 | ₹34.75 | 33,006 |
| 2026-04-07 | ₹33.81 | ₹36.13 | ₹33.80 | ₹35.78 | 6,794 |
| 2026-04-06 | ₹37.45 | ₹37.45 | ₹33.10 | ₹35.53 | 3,610 |
| 2026-04-02 | ₹32.00 | ₹36.69 | ₹30.30 | ₹34.13 | 23,657 |
| 2026-04-01 | ₹36.20 | ₹36.20 | ₹33.03 | ₹34.50 | 19,842 |
| 2026-03-30 | ₹32.00 | ₹33.49 | ₹29.21 | ₹32.61 | 16,866 |
| 2026-03-27 | ₹32.02 | ₹32.60 | ₹30.16 | ₹31.98 | 46,066 |
| 2026-03-25 | ₹33.89 | ₹33.89 | ₹32.01 | ₹33.42 | 9,900 |
| 2026-03-24 | ₹34.28 | ₹34.28 | ₹32.00 | ₹33.00 | 18,995 |
| 2026-03-23 | ₹31.70 | ₹33.78 | ₹30.25 | ₹31.72 | 42,770 |
| 2026-03-20 | ₹34.39 | ₹34.40 | ₹31.57 | ₹34.00 | 34,439 |
| 2026-03-19 | ₹32.99 | ₹33.80 | ₹31.53 | ₹33.14 | 31,605 |
| 2026-03-18 | ₹31.00 | ₹34.00 | ₹30.20 | ₹33.17 | 21,441 |
| 2026-03-17 | ₹32.87 | ₹32.87 | ₹28.35 | ₹30.45 | 11,392 |
| 2026-03-16 | ₹34.97 | ₹34.97 | ₹30.30 | ₹30.81 | 10,085 |
| 2026-03-13 | ₹31.55 | ₹32.77 | ₹31.55 | ₹31.79 | 8,193 |
| 2026-03-12 | ₹32.89 | ₹33.34 | ₹31.62 | ₹32.23 | 16,312 |
| 2026-03-11 | ₹33.61 | ₹33.61 | ₹32.55 | ₹32.89 | 7,800 |
| 2026-03-10 | ₹31.55 | ₹34.48 | ₹31.05 | ₹33.61 | 20,344 |
| 2026-03-09 | ₹32.90 | ₹33.57 | ₹31.20 | ₹32.49 | 11,970 |
| 2026-03-06 | ₹33.00 | ₹34.30 | ₹32.09 | ₹32.77 | 11,165 |
| 2026-03-05 | ₹30.70 | ₹33.86 | ₹30.70 | ₹33.07 | 13,485 |
| 2026-03-04 | ₹31.00 | ₹32.98 | ₹30.15 | ₹32.34 | 26,648 |
| 2026-03-02 | ₹30.50 | ₹34.00 | ₹30.50 | ₹32.00 | 17,650 |
| 2026-02-27 | ₹32.25 | ₹34.80 | ₹32.01 | ₹33.01 | 7,158 |
| 2026-02-26 | ₹32.65 | ₹34.98 | ₹32.00 | ₹32.56 | 24,495 |
| 2026-02-25 | ₹34.90 | ₹35.00 | ₹32.50 | ₹33.63 | 17,994 |
| 2026-02-24 | ₹34.93 | ₹36.45 | ₹32.70 | ₹32.92 | 15,904 |
| 2026-02-23 | ₹35.00 | ₹35.00 | ₹33.12 | ₹33.79 | 12,122 |
| 2026-02-20 | ₹35.90 | ₹35.90 | ₹33.17 | ₹34.97 | 7,346 |
| 2026-02-19 | ₹36.00 | ₹37.47 | ₹34.66 | ₹34.67 | 24,151 |
| 2026-02-18 | ₹37.75 | ₹37.75 | ₹36.00 | ₹36.25 | 22,350 |
| 2026-02-17 | ₹38.00 | ₹39.65 | ₹36.52 | ₹38.16 | 9,797 |
| 2026-02-16 | ₹42.00 | ₹42.00 | ₹36.01 | ₹37.81 | 101,455 |
| 2026-02-13 | ₹36.00 | ₹39.70 | ₹36.00 | ₹37.58 | 132,214 |
| 2026-02-12 | ₹33.80 | ₹34.89 | ₹32.35 | ₹33.25 | 6,436 |
| 2026-02-11 | ₹34.00 | ₹34.00 | ₹32.59 | ₹33.69 | 7,081 |
| 2026-02-10 | ₹33.95 | ₹33.95 | ₹30.36 | ₹32.92 | 27,541 |
| 2026-02-09 | ₹31.00 | ₹33.80 | ₹30.10 | ₹30.86 | 19,341 |
| 2026-02-06 | ₹31.37 | ₹31.37 | ₹29.59 | ₹30.71 | 5,278 |
| 2026-02-05 | ₹30.25 | ₹32.10 | ₹29.52 | ₹30.75 | 12,410 |
| 2026-02-04 | ₹32.80 | ₹32.80 | ₹30.51 | ₹31.34 | 10,595 |
| 2026-02-03 | ₹33.29 | ₹33.29 | ₹30.55 | ₹32.13 | 3,496 |
| 2026-02-02 | ₹33.30 | ₹33.30 | ₹30.51 | ₹31.09 | 20,273 |
| 2026-02-01 | ₹31.85 | ₹32.30 | ₹30.51 | ₹32.11 | 10,887 |
| 2026-01-30 | ₹30.85 | ₹32.00 | ₹30.68 | ₹31.54 | 23,892 |
| 2026-01-29 | ₹30.01 | ₹32.98 | ₹29.75 | ₹30.34 | 12,924 |
| 2026-01-28 | ₹31.65 | ₹31.90 | ₹29.01 | ₹31.64 | 20,121 |
| 2026-01-27 | ₹27.72 | ₹30.54 | ₹27.72 | ₹29.66 | 41,546 |
| 2026-01-23 | ₹32.20 | ₹32.20 | ₹29.50 | ₹29.79 | 8,675 |
| 2026-01-22 | ₹31.70 | ₹31.90 | ₹30.52 | ₹31.89 | 10,696 |
| 2026-01-21 | ₹30.83 | ₹30.83 | ₹29.00 | ₹30.24 | 6,839 |
| 2026-01-20 | ₹29.40 | ₹31.90 | ₹29.40 | ₹30.34 | 22,189 |
| 2026-01-19 | ₹33.00 | ₹33.00 | ₹29.13 | ₹29.90 | 11,980 |
| 2026-01-16 | ₹32.00 | ₹32.00 | ₹31.04 | ₹31.90 | 10,262 |
| 2026-01-14 | ₹32.40 | ₹32.85 | ₹29.75 | ₹30.89 | 34,735 |
| 2026-01-13 | ₹29.34 | ₹31.30 | ₹28.15 | ₹31.03 | 46,900 |
| 2026-01-12 | ₹31.90 | ₹31.90 | ₹28.71 | ₹29.11 | 38,062 |
| 2026-01-09 | ₹32.99 | ₹33.00 | ₹30.90 | ₹31.90 | 77,154 |
| 2026-01-08 | ₹34.65 | ₹34.65 | ₹31.00 | ₹31.29 | 40,099 |
| 2026-01-07 | ₹33.97 | ₹34.49 | ₹32.63 | ₹34.21 | 13,286 |
| 2026-01-06 | ₹33.80 | ₹35.70 | ₹31.63 | ₹32.63 | 39,694 |
| 2026-01-05 | ₹36.65 | ₹36.65 | ₹34.12 | ₹35.14 | 19,754 |
| 2026-01-02 | ₹33.80 | ₹35.75 | ₹33.80 | ₹34.52 | 4,072 |
| 2026-01-01 | ₹34.50 | ₹35.68 | ₹33.70 | ₹34.38 | 8,528 |
Modern Engineering & Projects Share Price Performance Analysis (Jun 2019 - Oct 2026)
MEAPL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-32.05%
₹34.38 → ₹23.36
Year to Date
Price Volatility
17.08%
Medium Volatility
Year to Date
Average Daily Volume
33,283
Year to Date Average
BSE Exchange
Modern Engineering & Projects Share Price History – Frequently Asked Questions
Common questions about MEAPL historical data and records. For live price, key ratios and fundamentals, see MEAPL stock price BSE.
What is the all-time high share price of Modern Engineering & Projects (MEAPL)?
The all-time high share price of Modern Engineering & Projects was ₹87.35 recorded on June 18, 2024 on the BSE exchange.
What is the all-time low share price of Modern Engineering & Projects (MEAPL)?
The all-time low share price of Modern Engineering & Projects was ₹3.5 recorded on January 28, 2021 on the BSE exchange.
How can I download MEAPL historical share price data?
You can download Modern Engineering & Projects 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 MEAPL shares?
The highest trading volume day for Modern Engineering & Projects was 1,683,998 shares traded on November 04, 2024 on the BSE exchange, with share price at ₹43.57.