Price Data Selection & Download
Mehai Technology Share Price All Time Records & Statistics (Oct 2017 - Sep 2026)
1793 daily OHLCV records on BSE from Oct. 2017 to Sept. 2026. Analyse Mehai Technology ownership structure to track promoter, FII and institutional holdings.
Share Price All Time High
₹34.00
January 13, 2025
BSE Exchange
Share Price All Time Low
₹1.00
November 12, 2020
BSE Exchange
Highest Volume Trading Day
127,971,287
November 27, 2025 • ₹1.98
BSE Exchange
Share Price History Data (Oct 2017 - Sep 2026)
MEHAI daily open, high, low, close and volume (OHLCV) on BSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹1.16 | ₹1.26 | ₹1.14 | ₹1.19 | 1,166,822 |
| 2026-09-17 | ₹1.16 | ₹1.17 | ₹1.16 | ₹1.16 | 344,466 |
| 2026-09-16 | ₹1.18 | ₹1.18 | ₹1.14 | ₹1.16 | 469,688 |
| 2026-09-15 | ₹1.18 | ₹1.19 | ₹1.14 | ₹1.17 | 824,471 |
| 2026-09-11 | ₹1.18 | ₹1.18 | ₹1.13 | ₹1.17 | 212,779 |
| 2026-09-10 | ₹1.19 | ₹1.21 | ₹1.13 | ₹1.15 | 1,132,086 |
| 2026-09-09 | ₹1.21 | ₹1.21 | ₹1.17 | ₹1.19 | 518,545 |
| 2026-09-08 | ₹1.22 | ₹1.22 | ₹1.20 | ₹1.20 | 491,400 |
| 2026-09-07 | ₹1.24 | ₹1.24 | ₹1.20 | ₹1.20 | 635,509 |
| 2026-09-04 | ₹1.25 | ₹1.26 | ₹1.21 | ₹1.21 | 3,787,001 |
| 2026-09-03 | ₹1.25 | ₹1.26 | ₹1.22 | ₹1.24 | 469,902 |
| 2026-09-02 | ₹1.22 | ₹1.24 | ₹1.22 | ₹1.24 | 251,859 |
| 2026-09-01 | ₹1.26 | ₹1.27 | ₹1.20 | ₹1.20 | 757,965 |
| 2026-08-31 | ₹1.25 | ₹1.27 | ₹1.22 | ₹1.24 | 616,436 |
| 2026-08-28 | ₹1.23 | ₹1.25 | ₹1.21 | ₹1.24 | 482,355 |
| 2026-08-27 | ₹1.26 | ₹1.27 | ₹1.23 | ₹1.24 | 355,897 |
| 2026-08-26 | ₹1.28 | ₹1.28 | ₹1.25 | ₹1.26 | 322,620 |
| 2026-08-25 | ₹1.25 | ₹1.31 | ₹1.21 | ₹1.26 | 1,393,978 |
| 2026-08-24 | ₹1.21 | ₹1.24 | ₹1.21 | ₹1.23 | 304,246 |
| 2026-08-21 | ₹1.24 | ₹1.26 | ₹1.21 | ₹1.22 | 555,827 |
| 2026-08-20 | ₹1.26 | ₹1.26 | ₹1.21 | ₹1.22 | 225,619 |
| 2026-08-19 | ₹1.28 | ₹1.28 | ₹1.21 | ₹1.25 | 555,125 |
| 2026-08-18 | ₹1.26 | ₹1.29 | ₹1.24 | ₹1.27 | 956,791 |
| 2026-08-17 | ₹1.28 | ₹1.28 | ₹1.22 | ₹1.24 | 2,738,399 |
| 2026-08-14 | ₹1.23 | ₹1.26 | ₹1.21 | ₹1.26 | 204,496 |
| 2026-08-13 | ₹1.26 | ₹1.27 | ₹1.22 | ₹1.23 | 394,473 |
| 2026-08-12 | ₹1.24 | ₹1.27 | ₹1.22 | ₹1.25 | 1,853,972 |
| 2026-08-11 | ₹1.33 | ₹1.33 | ₹1.22 | ₹1.23 | 2,433,168 |
| 2026-08-10 | ₹1.18 | ₹1.28 | ₹1.15 | ₹1.28 | 4,406,273 |
| 2026-08-07 | ₹1.13 | ₹1.18 | ₹1.13 | ₹1.17 | 2,268,158 |
| 2026-08-06 | ₹1.16 | ₹1.16 | ₹1.13 | ₹1.14 | 799,194 |
| 2026-08-05 | ₹1.17 | ₹1.17 | ₹1.14 | ₹1.16 | 256,561 |
| 2026-08-04 | ₹1.18 | ₹1.18 | ₹1.15 | ₹1.16 | 242,175 |
| 2026-08-03 | ₹1.16 | ₹1.17 | ₹1.13 | ₹1.17 | 336,646 |
| 2026-07-31 | ₹1.17 | ₹1.17 | ₹1.14 | ₹1.15 | 274,283 |
| 2026-07-30 | ₹1.18 | ₹1.18 | ₹1.13 | ₹1.16 | 162,814 |
| 2026-07-29 | ₹1.17 | ₹1.17 | ₹1.14 | ₹1.16 | 342,673 |
| 2026-07-28 | ₹1.18 | ₹1.18 | ₹1.12 | ₹1.16 | 426,545 |
| 2026-07-27 | ₹1.18 | ₹1.19 | ₹1.11 | ₹1.15 | 1,279,481 |
| 2026-07-24 | ₹1.19 | ₹1.19 | ₹1.13 | ₹1.16 | 276,464 |
| 2026-07-23 | ₹1.17 | ₹1.17 | ₹1.14 | ₹1.16 | 322,653 |
| 2026-07-22 | ₹1.19 | ₹1.19 | ₹1.14 | ₹1.15 | 651,531 |
| 2026-07-21 | ₹1.18 | ₹1.18 | ₹1.13 | ₹1.17 | 319,445 |
| 2026-07-20 | ₹1.17 | ₹1.17 | ₹1.13 | ₹1.15 | 431,260 |
| 2026-07-17 | ₹1.17 | ₹1.17 | ₹1.15 | ₹1.17 | 183,234 |
| 2026-07-16 | ₹1.18 | ₹1.18 | ₹1.15 | ₹1.17 | 389,874 |
| 2026-07-15 | ₹1.18 | ₹1.18 | ₹1.15 | ₹1.16 | 226,024 |
| 2026-07-14 | ₹1.15 | ₹1.19 | ₹1.14 | ₹1.17 | 408,256 |
| 2026-07-13 | ₹1.15 | ₹1.18 | ₹1.13 | ₹1.17 | 401,466 |
| 2026-07-10 | ₹1.16 | ₹1.20 | ₹1.13 | ₹1.18 | 817,943 |
| 2026-07-09 | ₹1.19 | ₹1.20 | ₹1.13 | ₹1.17 | 169,843 |
| 2026-07-08 | ₹1.16 | ₹1.20 | ₹1.13 | ₹1.17 | 573,923 |
| 2026-07-07 | ₹1.19 | ₹1.19 | ₹1.14 | ₹1.16 | 627,866 |
| 2026-07-06 | ₹1.21 | ₹1.21 | ₹1.14 | ₹1.18 | 616,998 |
| 2026-07-03 | ₹1.19 | ₹1.21 | ₹1.16 | ₹1.19 | 638,067 |
| 2026-07-02 | ₹1.20 | ₹1.20 | ₹1.14 | ₹1.19 | 630,961 |
| 2026-07-01 | ₹1.23 | ₹1.23 | ₹1.15 | ₹1.18 | 1,166,061 |
| 2026-06-30 | ₹1.18 | ₹1.22 | ₹1.15 | ₹1.21 | 442,218 |
| 2026-06-29 | ₹1.27 | ₹1.27 | ₹1.18 | ₹1.18 | 1,636,954 |
| 2026-06-25 | ₹1.31 | ₹1.31 | ₹1.22 | ₹1.24 | 875,259 |
| 2026-06-24 | ₹1.29 | ₹1.31 | ₹1.25 | ₹1.28 | 688,431 |
| 2026-06-23 | ₹1.25 | ₹1.30 | ₹1.25 | ₹1.29 | 1,275,491 |
| 2026-06-22 | ₹1.25 | ₹1.25 | ₹1.20 | ₹1.24 | 1,780,918 |
| 2026-06-19 | ₹1.28 | ₹1.28 | ₹1.23 | ₹1.24 | 635,894 |
| 2026-06-18 | ₹1.29 | ₹1.29 | ₹1.25 | ₹1.26 | 1,034,984 |
| 2026-06-17 | ₹1.29 | ₹1.30 | ₹1.26 | ₹1.28 | 1,250,768 |
| 2026-06-16 | ₹1.32 | ₹1.32 | ₹1.25 | ₹1.28 | 405,082 |
| 2026-06-15 | ₹1.27 | ₹1.31 | ₹1.27 | ₹1.30 | 1,422,592 |
| 2026-06-12 | ₹1.21 | ₹1.26 | ₹1.20 | ₹1.25 | 938,126 |
| 2026-06-11 | ₹1.27 | ₹1.27 | ₹1.18 | ₹1.20 | 369,036 |
| 2026-06-10 | ₹1.29 | ₹1.30 | ₹1.23 | ₹1.23 | 1,015,161 |
| 2026-06-09 | ₹1.31 | ₹1.32 | ₹1.24 | ₹1.29 | 2,143,259 |
| 2026-06-08 | ₹1.38 | ₹1.38 | ₹1.30 | ₹1.30 | 1,543,050 |
| 2026-06-05 | ₹1.37 | ₹1.40 | ₹1.33 | ₹1.36 | 1,221,998 |
| 2026-06-04 | ₹1.38 | ₹1.40 | ₹1.36 | ₹1.39 | 410,800 |
| 2026-06-03 | ₹1.41 | ₹1.41 | ₹1.33 | ₹1.37 | 676,260 |
| 2026-06-02 | ₹1.41 | ₹1.41 | ₹1.36 | ₹1.38 | 295,605 |
| 2026-06-01 | ₹1.44 | ₹1.44 | ₹1.33 | ₹1.39 | 659,288 |
| 2026-05-29 | ₹1.39 | ₹1.42 | ₹1.34 | ₹1.39 | 675,994 |
| 2026-05-27 | ₹1.40 | ₹1.43 | ₹1.35 | ₹1.39 | 768,781 |
| 2026-05-26 | ₹1.42 | ₹1.42 | ₹1.38 | ₹1.40 | 263,976 |
| 2026-05-25 | ₹1.43 | ₹1.43 | ₹1.37 | ₹1.40 | 488,931 |
| 2026-05-22 | ₹1.42 | ₹1.42 | ₹1.37 | ₹1.40 | 185,052 |
| 2026-05-21 | ₹1.39 | ₹1.42 | ₹1.36 | ₹1.40 | 371,622 |
| 2026-05-20 | ₹1.36 | ₹1.40 | ₹1.36 | ₹1.37 | 270,838 |
| 2026-05-19 | ₹1.35 | ₹1.42 | ₹1.34 | ₹1.39 | 836,377 |
| 2026-05-18 | ₹1.44 | ₹1.44 | ₹1.36 | ₹1.38 | 304,788 |
| 2026-05-15 | ₹1.39 | ₹1.45 | ₹1.35 | ₹1.41 | 1,110,216 |
| 2026-05-14 | ₹1.43 | ₹1.46 | ₹1.33 | ₹1.40 | 684,062 |
| 2026-05-13 | ₹1.43 | ₹1.44 | ₹1.35 | ₹1.40 | 265,243 |
| 2026-05-12 | ₹1.44 | ₹1.48 | ₹1.38 | ₹1.40 | 771,426 |
| 2026-05-11 | ₹1.48 | ₹1.48 | ₹1.42 | ₹1.45 | 573,400 |
| 2026-05-08 | ₹1.50 | ₹1.50 | ₹1.44 | ₹1.48 | 1,077,008 |
| 2026-05-07 | ₹1.50 | ₹1.52 | ₹1.45 | ₹1.46 | 893,113 |
| 2026-05-06 | ₹1.50 | ₹1.54 | ₹1.45 | ₹1.47 | 1,213,425 |
| 2026-05-05 | ₹1.46 | ₹1.52 | ₹1.44 | ₹1.50 | 896,066 |
| 2026-05-04 | ₹1.57 | ₹1.57 | ₹1.47 | ₹1.51 | 1,038,884 |
| 2026-04-30 | ₹1.59 | ₹1.59 | ₹1.52 | ₹1.54 | 751,408 |
| 2026-04-29 | ₹1.64 | ₹1.70 | ₹1.58 | ₹1.59 | 1,505,862 |
| 2026-04-28 | ₹1.61 | ₹1.68 | ₹1.55 | ₹1.64 | 2,379,912 |
| 2026-04-27 | ₹1.48 | ₹1.62 | ₹1.48 | ₹1.60 | 2,143,177 |
| 2026-04-24 | ₹1.55 | ₹1.58 | ₹1.55 | ₹1.55 | 680,425 |
| 2026-04-23 | ₹1.63 | ₹1.68 | ₹1.63 | ₹1.63 | 2,427,404 |
| 2026-04-22 | ₹1.79 | ₹1.84 | ₹1.71 | ₹1.71 | 2,624,373 |
| 2026-04-21 | ₹1.76 | ₹1.79 | ₹1.71 | ₹1.79 | 4,007,358 |
| 2026-04-20 | ₹1.68 | ₹1.71 | ₹1.60 | ₹1.71 | 8,272,434 |
| 2026-04-17 | ₹1.56 | ₹1.57 | ₹1.51 | ₹1.56 | 6,442,793 |
| 2026-04-16 | ₹1.39 | ₹1.43 | ₹1.37 | ₹1.43 | 1,722,077 |
| 2026-04-15 | ₹1.23 | ₹1.30 | ₹1.23 | ₹1.30 | 2,055,104 |
| 2026-04-13 | ₹1.19 | ₹1.23 | ₹1.16 | ₹1.19 | 1,618,481 |
| 2026-04-10 | ₹1.24 | ₹1.24 | ₹1.20 | ₹1.20 | 1,851,357 |
| 2026-04-09 | ₹1.24 | ₹1.27 | ₹1.22 | ₹1.24 | 1,569,789 |
| 2026-04-08 | ₹1.22 | ₹1.30 | ₹1.21 | ₹1.24 | 2,749,273 |
| 2026-04-07 | ₹1.21 | ₹1.21 | ₹1.18 | ₹1.19 | 1,816,185 |
| 2026-04-06 | ₹1.21 | ₹1.21 | ₹1.16 | ₹1.20 | 3,409,883 |
| 2026-04-02 | ₹1.15 | ₹1.23 | ₹1.13 | ₹1.18 | 2,678,904 |
| 2026-04-01 | ₹1.13 | ₹1.18 | ₹1.13 | ₹1.18 | 1,684,916 |
| 2026-03-30 | ₹1.18 | ₹1.18 | ₹1.13 | ₹1.13 | 2,047,947 |
| 2026-03-27 | ₹1.16 | ₹1.26 | ₹1.14 | ₹1.18 | 4,888,995 |
| 2026-03-25 | ₹1.15 | ₹1.20 | ₹1.14 | ₹1.20 | 2,390,638 |
| 2026-03-24 | ₹1.18 | ₹1.23 | ₹1.15 | ₹1.15 | 3,463,189 |
| 2026-03-23 | ₹1.23 | ₹1.24 | ₹1.18 | ₹1.18 | 3,336,546 |
| 2026-03-20 | ₹1.28 | ₹1.30 | ₹1.23 | ₹1.24 | 1,914,275 |
| 2026-03-19 | ₹1.27 | ₹1.32 | ₹1.26 | ₹1.27 | 917,081 |
| 2026-03-18 | ₹1.35 | ₹1.35 | ₹1.27 | ₹1.32 | 1,784,333 |
| 2026-03-17 | ₹1.26 | ₹1.30 | ₹1.26 | ₹1.30 | 1,795,774 |
| 2026-03-16 | ₹1.17 | ₹1.24 | ₹1.15 | ₹1.24 | 2,598,326 |
| 2026-03-13 | ₹1.24 | ₹1.24 | ₹1.16 | ₹1.19 | 4,900,887 |
| 2026-03-12 | ₹1.27 | ₹1.27 | ₹1.22 | ₹1.22 | 948,181 |
| 2026-03-11 | ₹1.30 | ₹1.30 | ₹1.26 | ₹1.27 | 757,707 |
| 2026-03-10 | ₹1.26 | ₹1.30 | ₹1.26 | ₹1.28 | 904,474 |
| 2026-03-09 | ₹1.31 | ₹1.31 | ₹1.25 | ₹1.26 | 1,653,471 |
| 2026-03-06 | ₹1.31 | ₹1.34 | ₹1.29 | ₹1.31 | 286,114 |
| 2026-03-05 | ₹1.30 | ₹1.35 | ₹1.30 | ₹1.32 | 953,756 |
| 2026-03-04 | ₹1.26 | ₹1.38 | ₹1.26 | ₹1.31 | 2,883,443 |
| 2026-03-02 | ₹1.32 | ₹1.35 | ₹1.32 | ₹1.32 | 1,621,324 |
| 2026-02-27 | ₹1.41 | ₹1.43 | ₹1.37 | ₹1.38 | 1,077,254 |
| 2026-02-26 | ₹1.43 | ₹1.46 | ₹1.37 | ₹1.38 | 1,585,898 |
| 2026-02-25 | ₹1.37 | ₹1.43 | ₹1.35 | ₹1.43 | 2,756,705 |
| 2026-02-24 | ₹1.46 | ₹1.46 | ₹1.36 | ₹1.37 | 3,499,934 |
| 2026-02-23 | ₹1.52 | ₹1.52 | ₹1.43 | ₹1.43 | 3,059,823 |
| 2026-02-20 | ₹1.52 | ₹1.52 | ₹1.47 | ₹1.50 | 815,287 |
| 2026-02-19 | ₹1.53 | ₹1.55 | ₹1.47 | ₹1.48 | 1,517,638 |
| 2026-02-18 | ₹1.55 | ₹1.57 | ₹1.51 | ₹1.54 | 852,778 |
| 2026-02-17 | ₹1.55 | ₹1.58 | ₹1.48 | ₹1.52 | 1,346,479 |
| 2026-02-16 | ₹1.54 | ₹1.56 | ₹1.52 | ₹1.52 | 2,524,838 |
| 2026-02-13 | ₹1.61 | ₹1.61 | ₹1.53 | ₹1.59 | 2,441,308 |
| 2026-02-12 | ₹1.62 | ₹1.62 | ₹1.59 | ₹1.61 | 820,198 |
| 2026-02-11 | ₹1.62 | ₹1.65 | ₹1.58 | ₹1.61 | 741,790 |
| 2026-02-10 | ₹1.66 | ₹1.67 | ₹1.60 | ₹1.61 | 1,257,122 |
| 2026-02-09 | ₹1.62 | ₹1.69 | ₹1.61 | ₹1.62 | 1,544,919 |
| 2026-02-06 | ₹1.54 | ₹1.63 | ₹1.52 | ₹1.62 | 1,444,507 |
| 2026-02-05 | ₹1.58 | ₹1.66 | ₹1.54 | ₹1.56 | 1,403,515 |
| 2026-02-04 | ₹1.61 | ₹1.64 | ₹1.54 | ₹1.60 | 3,505,945 |
| 2026-02-03 | ₹1.74 | ₹1.74 | ₹1.62 | ₹1.62 | 5,163,648 |
| 2026-02-02 | ₹1.73 | ₹1.83 | ₹1.70 | ₹1.70 | 2,329,214 |
| 2026-02-01 | ₹1.74 | ₹1.80 | ₹1.68 | ₹1.78 | 5,482,107 |
| 2026-01-30 | ₹1.68 | ₹1.72 | ₹1.61 | ₹1.72 | 3,171,768 |
| 2026-01-29 | ₹1.64 | ₹1.64 | ₹1.51 | ₹1.64 | 5,166,670 |
| 2026-01-28 | ₹1.53 | ₹1.57 | ₹1.52 | ₹1.57 | 3,511,477 |
| 2026-01-27 | ₹1.45 | ₹1.51 | ₹1.42 | ₹1.50 | 3,083,765 |
| 2026-01-23 | ₹1.49 | ₹1.54 | ₹1.44 | ₹1.44 | 2,325,089 |
| 2026-01-22 | ₹1.46 | ₹1.53 | ₹1.44 | ₹1.51 | 1,398,782 |
| 2026-01-21 | ₹1.43 | ₹1.48 | ₹1.41 | ₹1.46 | 1,724,063 |
| 2026-01-20 | ₹1.48 | ₹1.49 | ₹1.42 | ₹1.44 | 2,473,882 |
| 2026-01-19 | ₹1.56 | ₹1.56 | ₹1.49 | ₹1.49 | 3,761,084 |
| 2026-01-16 | ₹1.59 | ₹1.63 | ₹1.53 | ₹1.56 | 3,038,003 |
| 2026-01-14 | ₹1.58 | ₹1.60 | ₹1.52 | ₹1.59 | 9,046,510 |
| 2026-01-13 | ₹1.46 | ₹1.53 | ₹1.43 | ₹1.53 | 2,616,056 |
| 2026-01-12 | ₹1.48 | ₹1.49 | ₹1.42 | ₹1.46 | 5,820,846 |
| 2026-01-09 | ₹1.56 | ₹1.58 | ₹1.47 | ₹1.49 | 3,788,517 |
| 2026-01-08 | ₹1.56 | ₹1.61 | ₹1.50 | ₹1.54 | 3,638,469 |
| 2026-01-07 | ₹1.63 | ₹1.63 | ₹1.55 | ₹1.55 | 7,717,428 |
| 2026-01-06 | ₹1.68 | ₹1.69 | ₹1.60 | ₹1.63 | 2,638,104 |
| 2026-01-05 | ₹1.70 | ₹1.71 | ₹1.65 | ₹1.66 | 2,260,009 |
| 2026-01-02 | ₹1.70 | ₹1.72 | ₹1.64 | ₹1.68 | 2,531,013 |
| 2026-01-01 | ₹1.70 | ₹1.74 | ₹1.65 | ₹1.70 | 2,532,009 |
Mehai Technology Share Price Performance Analysis (Oct 2017 - Sep 2026)
MEHAI price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-30.00%
₹1.70 → ₹1.19
Year to Date
Price Volatility
12.68%
Low Volatility
Year to Date
Average Daily Volume
1,623,531
Year to Date Average
BSE Exchange
Mehai Technology Share Price History – Frequently Asked Questions
Common questions about MEHAI historical data and records. Review Mehai Technology price earnings to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Mehai Technology (MEHAI)?
The all-time high share price of Mehai Technology was ₹34.0 recorded on January 13, 2025 on the BSE exchange.
What is the all-time low share price of Mehai Technology (MEHAI)?
The all-time low share price of Mehai Technology was ₹1.0 recorded on November 12, 2020 on the BSE exchange.
How can I download MEHAI historical share price data?
You can download Mehai Technology 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 MEHAI shares?
The highest trading volume day for Mehai Technology was 127,971,287 shares traded on November 27, 2025 on the BSE exchange, with share price at ₹1.98.