Price Data Selection & Download
Mefcom Capital Markets Share Price All Time Records & Statistics (Jan 2008 - May 2026)
2799 daily OHLCV records on BSE from Jan. 2008 to May 2026. For live price, key ratios and fundamentals, see MEFCOMCAP stock price BSE.
Share Price All Time High
₹35.00
November 10, 2022
BSE Exchange
Share Price All Time Low
₹0.85
July 17, 2015
BSE Exchange
Highest Volume Trading Day
1,245,053
December 06, 2022 • ₹30.95
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
MEFCOMCAP daily open, high, low, close and volume (OHLCV) on BSE — 94 records.
Total Records
94
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-21 | ₹11.60 | ₹11.85 | ₹11.50 | ₹11.52 | 2,217 |
| 2026-05-20 | ₹12.33 | ₹12.33 | ₹11.49 | ₹11.70 | 759 |
| 2026-05-19 | ₹12.14 | ₹12.50 | ₹11.50 | ₹11.58 | 5,638 |
| 2026-05-18 | ₹12.70 | ₹12.70 | ₹11.77 | ₹12.00 | 39,813 |
| 2026-05-15 | ₹12.22 | ₹12.80 | ₹11.75 | ₹12.13 | 6,641 |
| 2026-05-14 | ₹12.70 | ₹12.70 | ₹11.75 | ₹12.28 | 4,329 |
| 2026-05-13 | ₹12.20 | ₹12.67 | ₹12.05 | ₹12.35 | 2,976 |
| 2026-05-12 | ₹12.80 | ₹12.80 | ₹12.38 | ₹12.64 | 2,926 |
| 2026-05-11 | ₹12.52 | ₹12.89 | ₹12.01 | ₹12.83 | 11,770 |
| 2026-05-08 | ₹12.73 | ₹12.84 | ₹12.26 | ₹12.78 | 2,581 |
| 2026-05-07 | ₹12.25 | ₹12.84 | ₹12.25 | ₹12.79 | 7,005 |
| 2026-05-06 | ₹12.00 | ₹12.70 | ₹11.80 | ₹12.14 | 17,426 |
| 2026-05-05 | ₹11.75 | ₹11.99 | ₹11.56 | ₹11.84 | 2,098 |
| 2026-05-04 | ₹13.00 | ₹13.00 | ₹11.49 | ₹11.57 | 28,865 |
| 2026-04-30 | ₹11.50 | ₹11.50 | ₹11.12 | ₹11.20 | 4,591 |
| 2026-04-29 | ₹11.68 | ₹11.68 | ₹11.15 | ₹11.42 | 1,687 |
| 2026-04-28 | ₹11.25 | ₹11.63 | ₹11.12 | ₹11.17 | 39,427 |
| 2026-04-27 | ₹11.43 | ₹11.95 | ₹11.12 | ₹11.42 | 12,741 |
| 2026-04-24 | ₹11.42 | ₹11.99 | ₹11.42 | ₹11.94 | 2,708 |
| 2026-04-23 | ₹11.95 | ₹12.00 | ₹11.30 | ₹11.93 | 5,044 |
| 2026-04-22 | ₹11.95 | ₹11.95 | ₹11.50 | ₹11.61 | 2,070 |
| 2026-04-21 | ₹11.75 | ₹11.98 | ₹11.30 | ₹11.89 | 5,778 |
| 2026-04-20 | ₹11.50 | ₹12.00 | ₹11.40 | ₹11.75 | 3,821 |
| 2026-04-17 | ₹11.01 | ₹11.65 | ₹11.00 | ₹11.62 | 2,861 |
| 2026-04-16 | ₹11.75 | ₹11.88 | ₹11.00 | ₹11.30 | 30,873 |
| 2026-04-15 | ₹11.40 | ₹12.44 | ₹11.18 | ₹11.37 | 11,811 |
| 2026-04-13 | ₹12.79 | ₹12.79 | ₹11.18 | ₹11.57 | 2,838 |
| 2026-04-10 | ₹11.84 | ₹12.30 | ₹10.65 | ₹12.22 | 18,202 |
| 2026-04-09 | ₹11.25 | ₹11.95 | ₹11.08 | ₹11.85 | 15,173 |
| 2026-04-08 | ₹10.30 | ₹11.25 | ₹10.30 | ₹10.98 | 12,600 |
| 2026-04-07 | ₹10.25 | ₹10.60 | ₹10.00 | ₹10.45 | 5,991 |
| 2026-04-06 | ₹9.50 | ₹10.10 | ₹9.08 | ₹9.98 | 9,958 |
| 2026-04-02 | ₹9.49 | ₹9.60 | ₹8.76 | ₹9.04 | 44,356 |
| 2026-04-01 | ₹8.53 | ₹9.84 | ₹8.53 | ₹9.28 | 8,677 |
| 2026-03-30 | ₹10.10 | ₹10.74 | ₹8.50 | ₹8.80 | 35,761 |
| 2026-03-27 | ₹10.95 | ₹10.95 | ₹9.76 | ₹10.11 | 14,456 |
| 2026-03-25 | ₹10.78 | ₹11.00 | ₹10.05 | ₹10.60 | 17,582 |
| 2026-03-24 | ₹10.74 | ₹10.97 | ₹10.50 | ₹10.51 | 6,404 |
| 2026-03-23 | ₹11.15 | ₹11.20 | ₹10.05 | ₹10.31 | 16,702 |
| 2026-03-20 | ₹10.94 | ₹11.49 | ₹10.60 | ₹11.15 | 10,982 |
| 2026-03-19 | ₹11.22 | ₹11.22 | ₹10.30 | ₹10.94 | 3,051 |
| 2026-03-18 | ₹11.03 | ₹11.49 | ₹10.76 | ₹11.27 | 3,513 |
| 2026-03-17 | ₹11.15 | ₹11.50 | ₹10.51 | ₹11.03 | 4,280 |
| 2026-03-16 | ₹10.60 | ₹11.18 | ₹10.60 | ₹10.92 | 18,842 |
| 2026-03-13 | ₹11.28 | ₹11.74 | ₹10.86 | ₹11.00 | 110,617 |
| 2026-03-12 | ₹11.20 | ₹11.34 | ₹10.56 | ₹11.28 | 20,245 |
| 2026-03-11 | ₹11.24 | ₹11.25 | ₹10.81 | ₹11.20 | 10,406 |
| 2026-03-10 | ₹11.00 | ₹11.47 | ₹10.26 | ₹11.05 | 9,122 |
| 2026-03-09 | ₹10.50 | ₹11.25 | ₹10.06 | ₹10.91 | 9,797 |
| 2026-03-06 | ₹10.87 | ₹10.95 | ₹9.75 | ₹10.29 | 11,418 |
| 2026-03-05 | ₹10.52 | ₹11.22 | ₹10.50 | ₹10.58 | 14,760 |
| 2026-03-04 | ₹10.60 | ₹10.99 | ₹10.50 | ₹10.80 | 8,253 |
| 2026-03-02 | ₹11.00 | ₹11.44 | ₹10.50 | ₹10.86 | 22,658 |
| 2026-02-27 | ₹11.69 | ₹11.69 | ₹11.30 | ₹11.60 | 111 |
| 2026-02-26 | ₹11.26 | ₹11.84 | ₹11.25 | ₹11.33 | 31,199 |
| 2026-02-25 | ₹11.58 | ₹11.91 | ₹11.35 | ₹11.36 | 7,135 |
| 2026-02-24 | ₹11.66 | ₹11.84 | ₹11.55 | ₹11.63 | 2,001 |
| 2026-02-23 | ₹11.55 | ₹12.23 | ₹11.55 | ₹11.96 | 3,450 |
| 2026-02-20 | ₹11.50 | ₹12.25 | ₹11.50 | ₹11.80 | 1,541 |
| 2026-02-19 | ₹12.18 | ₹12.29 | ₹11.61 | ₹11.79 | 4,664 |
| 2026-02-18 | ₹11.75 | ₹12.29 | ₹11.75 | ₹12.15 | 9,149 |
| 2026-02-17 | ₹12.24 | ₹12.24 | ₹11.45 | ₹11.63 | 16,993 |
| 2026-02-16 | ₹12.00 | ₹12.43 | ₹11.70 | ₹11.81 | 13,768 |
| 2026-02-13 | ₹12.74 | ₹12.74 | ₹12.03 | ₹12.10 | 9,956 |
| 2026-02-12 | ₹12.75 | ₹12.75 | ₹12.03 | ₹12.66 | 5,894 |
| 2026-02-11 | ₹12.45 | ₹12.79 | ₹12.05 | ₹12.08 | 12,088 |
| 2026-02-10 | ₹12.83 | ₹12.83 | ₹12.36 | ₹12.70 | 6,274 |
| 2026-02-09 | ₹12.75 | ₹12.75 | ₹11.95 | ₹12.68 | 23,360 |
| 2026-02-06 | ₹12.20 | ₹12.59 | ₹12.10 | ₹12.38 | 105,817 |
| 2026-02-05 | ₹12.41 | ₹12.74 | ₹12.02 | ₹12.13 | 90,298 |
| 2026-02-04 | ₹12.50 | ₹13.00 | ₹12.29 | ₹12.94 | 5,520 |
| 2026-02-03 | ₹14.00 | ₹14.00 | ₹12.41 | ₹12.54 | 14,263 |
| 2026-02-02 | ₹12.21 | ₹12.39 | ₹11.80 | ₹12.04 | 30,090 |
| 2026-02-01 | ₹12.31 | ₹12.83 | ₹12.01 | ₹12.18 | 18,481 |
| 2026-01-30 | ₹12.25 | ₹12.85 | ₹12.25 | ₹12.37 | 2,293 |
| 2026-01-29 | ₹12.85 | ₹13.14 | ₹12.35 | ₹12.40 | 11,388 |
| 2026-01-28 | ₹12.52 | ₹13.24 | ₹12.52 | ₹12.55 | 3,352 |
| 2026-01-27 | ₹12.75 | ₹13.00 | ₹12.35 | ₹12.52 | 10,557 |
| 2026-01-23 | ₹13.50 | ₹13.59 | ₹12.65 | ₹12.87 | 45,871 |
| 2026-01-22 | ₹13.00 | ₹13.50 | ₹13.00 | ₹13.10 | 8,156 |
| 2026-01-21 | ₹13.00 | ₹13.36 | ₹12.91 | ₹13.01 | 40,827 |
| 2026-01-20 | ₹12.38 | ₹13.24 | ₹12.38 | ₹13.00 | 6,165 |
| 2026-01-19 | ₹13.33 | ₹13.35 | ₹12.97 | ₹13.00 | 5,727 |
| 2026-01-16 | ₹13.06 | ₹14.50 | ₹12.52 | ₹13.29 | 24,540 |
| 2026-01-14 | ₹13.14 | ₹13.47 | ₹13.06 | ₹13.44 | 1,590 |
| 2026-01-13 | ₹13.50 | ₹13.70 | ₹13.06 | ₹13.13 | 14,197 |
| 2026-01-12 | ₹13.25 | ₹13.76 | ₹13.10 | ₹13.38 | 7,575 |
| 2026-01-09 | ₹13.79 | ₹13.79 | ₹13.30 | ₹13.35 | 466 |
| 2026-01-08 | ₹13.87 | ₹13.88 | ₹13.34 | ₹13.41 | 2,147 |
| 2026-01-07 | ₹13.48 | ₹13.94 | ₹13.31 | ₹13.52 | 7,185 |
| 2026-01-06 | ₹13.74 | ₹13.74 | ₹13.15 | ₹13.54 | 6,091 |
| 2026-01-05 | ₹13.40 | ₹13.85 | ₹13.18 | ₹13.26 | 11,025 |
| 2026-01-02 | ₹13.75 | ₹13.75 | ₹13.12 | ₹13.14 | 5,223 |
| 2026-01-01 | ₹13.16 | ₹13.60 | ₹13.16 | ₹13.45 | 3,208 |
Mefcom Capital Markets Share Price Performance Analysis (Jan 2008 - May 2026)
MEFCOMCAP price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-14.35%
₹13.45 → ₹11.52
Year to Date
Price Volatility
8.53%
Low Volatility
Year to Date
Average Daily Volume
14,412
Year to Date Average
BSE Exchange
Mefcom Capital Markets Share Price History – Frequently Asked Questions
Common questions about MEFCOMCAP historical data and records. Explore MEFCOMCAP intrinsic value to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Mefcom Capital Markets (MEFCOMCAP)?
The all-time high share price of Mefcom Capital Markets was ₹35.0 recorded on November 10, 2022 on the BSE exchange.
What is the all-time low share price of Mefcom Capital Markets (MEFCOMCAP)?
The all-time low share price of Mefcom Capital Markets was ₹0.85 recorded on July 17, 2015 on the BSE exchange.
How can I download MEFCOMCAP historical share price data?
You can download Mefcom Capital Markets 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 MEFCOMCAP shares?
The highest trading volume day for Mefcom Capital Markets was 1,245,053 shares traded on December 06, 2022 on the BSE exchange, with share price at ₹30.95.