Price Data Selection & Download
MEP Infrastructure Developers Share Price All Time Records & Statistics (May 2015 - Sep 2026)
2748 daily OHLCV records on BSE from May 2015 to Sept. 2026. Analyse MEP shareholding pattern to track promoter, FII and institutional holdings.
Share Price All Time High
₹147.70
July 10, 2017
BSE Exchange
Share Price All Time Low
₹0.51
July 31, 2026
BSE Exchange
Highest Volume Trading Day
19,979,842
March 27, 2017 • ₹53.30
BSE Exchange
Share Price History Data (May 2015 - Sep 2026)
MEP 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 | ₹0.65 | ₹0.66 | ₹0.64 | ₹0.65 | 28,775 |
| 2026-09-17 | ₹0.65 | ₹0.67 | ₹0.65 | ₹0.65 | 65,177 |
| 2026-09-16 | ₹0.66 | ₹0.66 | ₹0.66 | ₹0.66 | 16,914 |
| 2026-09-15 | ₹0.68 | ₹0.68 | ₹0.67 | ₹0.67 | 11,371 |
| 2026-09-11 | ₹0.69 | ₹0.69 | ₹0.68 | ₹0.68 | 26,952 |
| 2026-09-10 | ₹0.68 | ₹0.69 | ₹0.68 | ₹0.69 | 21,915 |
| 2026-09-09 | ₹0.69 | ₹0.69 | ₹0.69 | ₹0.69 | 14,601 |
| 2026-09-08 | ₹0.70 | ₹0.70 | ₹0.70 | ₹0.70 | 1,710 |
| 2026-09-07 | ₹0.71 | ₹0.71 | ₹0.71 | ₹0.71 | 7,026 |
| 2026-09-04 | ₹0.72 | ₹0.72 | ₹0.72 | ₹0.72 | 3,395 |
| 2026-09-03 | ₹0.73 | ₹0.74 | ₹0.73 | ₹0.73 | 80,542 |
| 2026-09-02 | ₹0.76 | ₹0.76 | ₹0.74 | ₹0.74 | 47,508 |
| 2026-09-01 | ₹0.75 | ₹0.75 | ₹0.75 | ₹0.75 | 235,175 |
| 2026-08-31 | ₹0.74 | ₹0.74 | ₹0.74 | ₹0.74 | 4,715 |
| 2026-08-28 | ₹0.73 | ₹0.73 | ₹0.73 | ₹0.73 | 38,173 |
| 2026-08-27 | ₹0.72 | ₹0.72 | ₹0.72 | ₹0.72 | 1,788 |
| 2026-08-26 | ₹0.71 | ₹0.71 | ₹0.71 | ₹0.71 | 25,649 |
| 2026-08-25 | ₹0.70 | ₹0.70 | ₹0.70 | ₹0.70 | 21,852 |
| 2026-08-24 | ₹0.69 | ₹0.69 | ₹0.69 | ₹0.69 | 8,694 |
| 2026-08-21 | ₹0.68 | ₹0.68 | ₹0.68 | ₹0.68 | 227,824 |
| 2026-08-20 | ₹0.67 | ₹0.67 | ₹0.67 | ₹0.67 | 25,485 |
| 2026-08-19 | ₹0.66 | ₹0.66 | ₹0.66 | ₹0.66 | 178,073 |
| 2026-08-18 | ₹0.65 | ₹0.65 | ₹0.65 | ₹0.65 | 113,239 |
| 2026-08-17 | ₹0.64 | ₹0.64 | ₹0.64 | ₹0.64 | 62,264 |
| 2026-08-14 | ₹0.63 | ₹0.63 | ₹0.63 | ₹0.63 | 18,311 |
| 2026-08-13 | ₹0.62 | ₹0.62 | ₹0.62 | ₹0.62 | 31,698 |
| 2026-08-12 | ₹0.61 | ₹0.61 | ₹0.61 | ₹0.61 | 30,724 |
| 2026-08-11 | ₹0.60 | ₹0.60 | ₹0.60 | ₹0.60 | 12,425 |
| 2026-08-10 | ₹0.59 | ₹0.59 | ₹0.59 | ₹0.59 | 8,698 |
| 2026-08-07 | ₹0.57 | ₹0.58 | ₹0.57 | ₹0.58 | 15,949 |
| 2026-08-06 | ₹0.57 | ₹0.57 | ₹0.57 | ₹0.57 | 50,106 |
| 2026-08-05 | ₹0.56 | ₹0.56 | ₹0.56 | ₹0.56 | 106,829 |
| 2026-08-04 | ₹0.55 | ₹0.55 | ₹0.55 | ₹0.55 | 8,456 |
| 2026-08-03 | ₹0.54 | ₹0.54 | ₹0.54 | ₹0.54 | 142,498 |
| 2026-07-31 | ₹0.51 | ₹0.53 | ₹0.51 | ₹0.53 | 98,182 |
| 2026-07-30 | ₹0.52 | ₹0.52 | ₹0.52 | ₹0.52 | 33,042 |
| 2026-07-29 | ₹0.54 | ₹0.55 | ₹0.53 | ₹0.53 | 246,502 |
| 2026-07-28 | ₹0.54 | ₹0.56 | ₹0.54 | ₹0.54 | 251,839 |
| 2026-07-27 | ₹0.55 | ₹0.55 | ₹0.55 | ₹0.55 | 75,545 |
| 2026-07-24 | ₹0.56 | ₹0.56 | ₹0.56 | ₹0.56 | 20,656 |
| 2026-07-23 | ₹0.57 | ₹0.57 | ₹0.57 | ₹0.57 | 27,579 |
| 2026-07-22 | ₹0.58 | ₹0.58 | ₹0.58 | ₹0.58 | 32,384 |
| 2026-07-21 | ₹0.59 | ₹0.59 | ₹0.59 | ₹0.59 | 17,453 |
| 2026-07-20 | ₹0.59 | ₹0.61 | ₹0.59 | ₹0.60 | 114,870 |
| 2026-07-17 | ₹0.60 | ₹0.60 | ₹0.60 | ₹0.60 | 15,690 |
| 2026-07-16 | ₹0.61 | ₹0.61 | ₹0.61 | ₹0.61 | 3,220 |
| 2026-07-15 | ₹0.62 | ₹0.62 | ₹0.62 | ₹0.62 | 7,376 |
| 2026-07-14 | ₹0.64 | ₹0.64 | ₹0.63 | ₹0.63 | 12,002 |
| 2026-07-13 | ₹0.65 | ₹0.66 | ₹0.64 | ₹0.64 | 48,906 |
| 2026-07-10 | ₹0.66 | ₹0.67 | ₹0.65 | ₹0.65 | 134,312 |
| 2026-07-09 | ₹0.66 | ₹0.66 | ₹0.66 | ₹0.66 | 22,001 |
| 2026-07-08 | ₹0.67 | ₹0.67 | ₹0.67 | ₹0.67 | 34,782 |
| 2026-07-07 | ₹0.68 | ₹0.68 | ₹0.68 | ₹0.68 | 21,217 |
| 2026-07-06 | ₹0.69 | ₹0.69 | ₹0.69 | ₹0.69 | 22,941 |
| 2026-07-03 | ₹0.70 | ₹0.72 | ₹0.70 | ₹0.70 | 141,393 |
| 2026-07-02 | ₹0.71 | ₹0.71 | ₹0.71 | ₹0.71 | 74,313 |
| 2026-07-01 | ₹0.72 | ₹0.74 | ₹0.72 | ₹0.72 | 31,404 |
| 2026-06-30 | ₹0.73 | ₹0.73 | ₹0.73 | ₹0.73 | 13,727 |
| 2026-06-29 | ₹0.74 | ₹0.74 | ₹0.74 | ₹0.74 | 22,413 |
| 2026-06-25 | ₹0.75 | ₹0.75 | ₹0.75 | ₹0.75 | 26,432 |
| 2026-06-24 | ₹0.77 | ₹0.77 | ₹0.76 | ₹0.76 | 80,931 |
| 2026-06-23 | ₹0.78 | ₹0.78 | ₹0.77 | ₹0.77 | 231,119 |
| 2026-06-22 | ₹0.78 | ₹0.78 | ₹0.77 | ₹0.78 | 55,056 |
| 2026-06-19 | ₹0.78 | ₹0.80 | ₹0.78 | ₹0.78 | 64,201 |
| 2026-06-18 | ₹0.79 | ₹0.79 | ₹0.79 | ₹0.79 | 4,578 |
| 2026-06-17 | ₹0.81 | ₹0.81 | ₹0.80 | ₹0.80 | 13,605 |
| 2026-06-16 | ₹0.81 | ₹0.81 | ₹0.81 | ₹0.81 | 14,849 |
| 2026-06-15 | ₹0.82 | ₹0.82 | ₹0.82 | ₹0.82 | 12,362 |
| 2026-06-12 | ₹0.84 | ₹0.84 | ₹0.83 | ₹0.83 | 6,884 |
| 2026-06-11 | ₹0.86 | ₹0.86 | ₹0.84 | ₹0.84 | 46,513 |
| 2026-06-10 | ₹0.85 | ₹0.86 | ₹0.85 | ₹0.85 | 46,106 |
| 2026-06-09 | ₹0.87 | ₹0.87 | ₹0.86 | ₹0.86 | 25,298 |
| 2026-06-08 | ₹0.87 | ₹0.87 | ₹0.87 | ₹0.87 | 3,229 |
| 2026-06-05 | ₹0.88 | ₹0.88 | ₹0.88 | ₹0.88 | 4,545 |
| 2026-06-04 | ₹0.90 | ₹0.91 | ₹0.89 | ₹0.89 | 30,265 |
| 2026-06-03 | ₹0.91 | ₹0.92 | ₹0.90 | ₹0.90 | 32,828 |
| 2026-06-02 | ₹0.92 | ₹0.92 | ₹0.91 | ₹0.91 | 6,751 |
| 2026-06-01 | ₹0.93 | ₹0.94 | ₹0.92 | ₹0.92 | 9,616 |
| 2026-05-29 | ₹0.93 | ₹0.93 | ₹0.93 | ₹0.93 | 16,256 |
| 2026-05-27 | ₹0.94 | ₹0.94 | ₹0.94 | ₹0.94 | 1,927 |
| 2026-05-26 | ₹0.96 | ₹0.96 | ₹0.95 | ₹0.95 | 11,946 |
| 2026-05-25 | ₹0.96 | ₹0.96 | ₹0.96 | ₹0.96 | 3,192 |
| 2026-05-22 | ₹0.97 | ₹0.97 | ₹0.97 | ₹0.97 | 8,257 |
| 2026-05-21 | ₹0.98 | ₹0.98 | ₹0.98 | ₹0.98 | 15,856 |
| 2026-05-20 | ₹0.99 | ₹0.99 | ₹0.99 | ₹0.99 | 8,982 |
| 2026-05-19 | ₹1.01 | ₹1.01 | ₹1.01 | ₹1.01 | 5,320 |
| 2026-05-18 | ₹1.03 | ₹1.03 | ₹1.03 | ₹1.03 | 524 |
| 2026-05-15 | ₹1.05 | ₹1.09 | ₹1.05 | ₹1.05 | 50,200 |
| 2026-05-14 | ₹1.07 | ₹1.07 | ₹1.07 | ₹1.07 | 3,702 |
| 2026-05-13 | ₹1.09 | ₹1.09 | ₹1.09 | ₹1.09 | 31,546 |
| 2026-05-12 | ₹1.14 | ₹1.14 | ₹1.10 | ₹1.11 | 152,658 |
| 2026-05-11 | ₹1.12 | ₹1.13 | ₹1.09 | ₹1.12 | 73,247 |
| 2026-05-08 | ₹1.12 | ₹1.12 | ₹1.09 | ₹1.11 | 799,521 |
| 2026-05-07 | ₹1.10 | ₹1.10 | ₹1.10 | ₹1.10 | 20,006 |
| 2026-05-06 | ₹1.08 | ₹1.08 | ₹1.08 | ₹1.08 | 9,264 |
| 2026-05-05 | ₹1.04 | ₹1.06 | ₹1.04 | ₹1.06 | 9,142 |
| 2026-05-04 | ₹1.04 | ₹1.04 | ₹1.04 | ₹1.04 | 24,091 |
| 2026-04-30 | ₹1.02 | ₹1.02 | ₹1.02 | ₹1.02 | 41,011 |
| 2026-04-29 | ₹1.00 | ₹1.00 | ₹1.00 | ₹1.00 | 28,008 |
| 2026-04-28 | ₹0.99 | ₹0.99 | ₹0.99 | ₹0.99 | 15,896 |
| 2026-04-27 | ₹0.97 | ₹0.98 | ₹0.96 | ₹0.98 | 71,079 |
| 2026-04-24 | ₹0.97 | ₹0.97 | ₹0.97 | ₹0.97 | 34,872 |
| 2026-04-23 | ₹0.96 | ₹0.96 | ₹0.96 | ₹0.96 | 1,010 |
| 2026-04-22 | ₹0.95 | ₹0.95 | ₹0.95 | ₹0.95 | 23,427 |
| 2026-04-21 | ₹0.94 | ₹0.94 | ₹0.94 | ₹0.94 | 14,832 |
| 2026-04-20 | ₹0.93 | ₹0.93 | ₹0.93 | ₹0.93 | 56,817 |
| 2026-04-17 | ₹0.92 | ₹0.92 | ₹0.92 | ₹0.92 | 60,865 |
| 2026-04-16 | ₹0.91 | ₹0.91 | ₹0.91 | ₹0.91 | 23,944 |
| 2026-04-15 | ₹0.90 | ₹0.90 | ₹0.89 | ₹0.90 | 31,687 |
| 2026-04-13 | ₹0.89 | ₹0.89 | ₹0.87 | ₹0.89 | 56,546 |
| 2026-04-10 | ₹0.87 | ₹0.88 | ₹0.87 | ₹0.88 | 2,000 |
| 2026-04-09 | ₹0.87 | ₹0.87 | ₹0.86 | ₹0.87 | 15,736 |
| 2026-04-08 | ₹0.86 | ₹0.86 | ₹0.85 | ₹0.86 | 135,489 |
| 2026-04-07 | ₹0.85 | ₹0.86 | ₹0.84 | ₹0.85 | 140,002 |
| 2026-04-06 | ₹0.86 | ₹0.86 | ₹0.85 | ₹0.85 | 13,585 |
| 2026-04-02 | ₹0.86 | ₹0.86 | ₹0.86 | ₹0.86 | 12,218 |
| 2026-04-01 | ₹0.87 | ₹0.87 | ₹0.87 | ₹0.87 | 12,853 |
| 2026-03-30 | ₹0.88 | ₹0.88 | ₹0.88 | ₹0.88 | 9,343 |
| 2026-03-27 | ₹0.89 | ₹0.90 | ₹0.89 | ₹0.89 | 31,375 |
| 2026-03-25 | ₹0.88 | ₹0.90 | ₹0.88 | ₹0.90 | 1,438,921 |
| 2026-03-24 | ₹0.90 | ₹0.90 | ₹0.89 | ₹0.89 | 6,833 |
| 2026-03-23 | ₹0.90 | ₹0.91 | ₹0.90 | ₹0.90 | 12,898 |
| 2026-03-20 | ₹0.92 | ₹0.92 | ₹0.90 | ₹0.91 | 128,115 |
| 2026-03-19 | ₹0.93 | ₹0.93 | ₹0.91 | ₹0.91 | 19,812 |
| 2026-03-18 | ₹0.92 | ₹0.94 | ₹0.92 | ₹0.92 | 30,906 |
| 2026-03-17 | ₹0.93 | ₹0.93 | ₹0.93 | ₹0.93 | 27,051 |
| 2026-03-16 | ₹0.94 | ₹0.96 | ₹0.94 | ₹0.94 | 51,026 |
| 2026-03-13 | ₹0.95 | ₹0.96 | ₹0.95 | ₹0.95 | 24,167 |
| 2026-03-12 | ₹0.95 | ₹0.97 | ₹0.95 | ₹0.96 | 50,714 |
| 2026-03-11 | ₹0.95 | ₹0.96 | ₹0.95 | ₹0.96 | 37,715 |
| 2026-03-10 | ₹0.96 | ₹0.98 | ₹0.96 | ₹0.96 | 61,068 |
| 2026-03-09 | ₹0.97 | ₹0.97 | ₹0.97 | ₹0.97 | 23,596 |
| 2026-03-06 | ₹0.98 | ₹0.98 | ₹0.98 | ₹0.98 | 7,036 |
| 2026-03-05 | ₹0.99 | ₹0.99 | ₹0.99 | ₹0.99 | 35,578 |
| 2026-03-04 | ₹1.01 | ₹1.01 | ₹1.01 | ₹1.01 | 9,987 |
| 2026-03-02 | ₹1.03 | ₹1.03 | ₹1.03 | ₹1.03 | 24,364 |
| 2026-02-27 | ₹1.05 | ₹1.05 | ₹1.05 | ₹1.05 | 11,467 |
| 2026-02-26 | ₹1.07 | ₹1.07 | ₹1.07 | ₹1.07 | 1,997 |
| 2026-02-25 | ₹1.11 | ₹1.11 | ₹1.09 | ₹1.09 | 12,185 |
| 2026-02-24 | ₹1.11 | ₹1.11 | ₹1.11 | ₹1.11 | 4,515 |
| 2026-02-23 | ₹1.13 | ₹1.14 | ₹1.10 | ₹1.13 | 81,437 |
| 2026-02-20 | ₹1.12 | ₹1.12 | ₹1.12 | ₹1.12 | 5,207 |
| 2026-02-19 | ₹1.15 | ₹1.15 | ₹1.14 | ₹1.14 | 468 |
| 2026-02-18 | ₹1.18 | ₹1.18 | ₹1.16 | ₹1.16 | 2,851 |
| 2026-02-17 | ₹1.20 | ₹1.20 | ₹1.18 | ₹1.18 | 7,904 |
| 2026-02-16 | ₹1.20 | ₹1.22 | ₹1.20 | ₹1.20 | 14,959 |
| 2026-02-13 | ₹1.22 | ₹1.24 | ₹1.22 | ₹1.22 | 67,703 |
| 2026-02-12 | ₹1.25 | ₹1.28 | ₹1.24 | ₹1.24 | 12,688 |
| 2026-02-11 | ₹1.26 | ₹1.26 | ₹1.26 | ₹1.26 | 6,962 |
| 2026-02-10 | ₹1.31 | ₹1.31 | ₹1.28 | ₹1.28 | 23,364 |
| 2026-02-09 | ₹1.29 | ₹1.31 | ₹1.27 | ₹1.30 | 36,897 |
| 2026-02-06 | ₹1.32 | ₹1.32 | ₹1.29 | ₹1.29 | 60,716 |
| 2026-02-05 | ₹1.31 | ₹1.33 | ₹1.31 | ₹1.31 | 45,949 |
| 2026-02-04 | ₹1.33 | ₹1.33 | ₹1.33 | ₹1.33 | 6,453 |
| 2026-02-03 | ₹1.35 | ₹1.35 | ₹1.35 | ₹1.35 | 20,630 |
| 2026-02-02 | ₹1.40 | ₹1.40 | ₹1.37 | ₹1.37 | 962 |
| 2026-02-01 | ₹1.39 | ₹1.39 | ₹1.39 | ₹1.39 | 2,945 |
| 2026-01-30 | ₹1.41 | ₹1.41 | ₹1.41 | ₹1.41 | 5,756 |
| 2026-01-29 | ₹1.43 | ₹1.43 | ₹1.43 | ₹1.43 | 13,630 |
| 2026-01-28 | ₹1.45 | ₹1.45 | ₹1.45 | ₹1.45 | 6,817 |
| 2026-01-27 | ₹1.50 | ₹1.50 | ₹1.47 | ₹1.47 | 459 |
| 2026-01-23 | ₹1.53 | ₹1.53 | ₹1.50 | ₹1.50 | 8,484 |
| 2026-01-22 | ₹1.57 | ₹1.57 | ₹1.53 | ₹1.53 | 3,275 |
| 2026-01-21 | ₹1.58 | ₹1.58 | ₹1.56 | ₹1.56 | 10,631 |
| 2026-01-20 | ₹1.62 | ₹1.65 | ₹1.59 | ₹1.59 | 26,824 |
| 2026-01-19 | ₹1.64 | ₹1.66 | ₹1.60 | ₹1.62 | 19,252 |
| 2026-01-16 | ₹1.68 | ₹1.68 | ₹1.63 | ₹1.63 | 62,205 |
| 2026-01-14 | ₹1.68 | ₹1.69 | ₹1.63 | ₹1.66 | 55,091 |
| 2026-01-13 | ₹1.66 | ₹1.72 | ₹1.66 | ₹1.66 | 66,997 |
| 2026-01-12 | ₹1.69 | ₹1.69 | ₹1.69 | ₹1.69 | 25,371 |
| 2026-01-09 | ₹1.72 | ₹1.72 | ₹1.72 | ₹1.72 | 1,196 |
| 2026-01-08 | ₹1.75 | ₹1.75 | ₹1.75 | ₹1.75 | 1,000 |
| 2026-01-07 | ₹1.78 | ₹1.78 | ₹1.78 | ₹1.78 | 30,510 |
| 2026-01-06 | ₹1.84 | ₹1.84 | ₹1.81 | ₹1.81 | 81,112 |
| 2026-01-05 | ₹1.84 | ₹1.87 | ₹1.82 | ₹1.84 | 15,077 |
| 2026-01-02 | ₹1.87 | ₹1.87 | ₹1.84 | ₹1.84 | 15,631 |
| 2026-01-01 | ₹1.89 | ₹1.89 | ₹1.87 | ₹1.87 | 6,188 |
MEP Infrastructure Developers Share Price Performance Analysis (May 2015 - Sep 2026)
MEP price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-65.24%
₹1.87 → ₹0.65
Year to Date
Price Volatility
33.56%
High Volatility
Year to Date
Average Daily Volume
50,199
Year to Date Average
BSE Exchange
MEP Infrastructure Developers Share Price History – Frequently Asked Questions
Common questions about MEP historical data and records. For live price, key ratios and fundamentals, see MEP Infrastructure Developers share price chart.
What is the all-time high share price of MEP Infrastructure Developers (MEP)?
The all-time high share price of MEP Infrastructure Developers was ₹147.7 recorded on July 10, 2017 on the BSE exchange.
What is the all-time low share price of MEP Infrastructure Developers (MEP)?
The all-time low share price of MEP Infrastructure Developers was ₹0.51 recorded on July 31, 2026 on the BSE exchange.
How can I download MEP historical share price data?
You can download MEP Infrastructure Developers 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 MEP shares?
The highest trading volume day for MEP Infrastructure Developers was 19,979,842 shares traded on March 27, 2017 on the BSE exchange, with share price at ₹53.3.