Stockint.com

Loading a wholistic market research tool


Research

Stock History for: MEP, MEP Infrastructure Developers Limited, INE776I01010, Listing: 06-May-2015

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Services Band: None High52 Price: 2.87 Mkt_Cap Category: ('Others', 'Others')
Sector: Services Lot Size: 1 High52 Date: 10-Nov-2025 Bumper: -; Drift%: -
Industry: Transport Infrastructure Face Value: 10; VWAP21: Low52 Price: 0.83 Barrier: 0.87; Drift%: -2.35
Basic Industry: Road Assets - Toll Annuity Hybrid-Annuity Total Equity: 183,446,051 Low52 Date: 07-Apr-2026 SHP: 25.96 / 0.12 / 4.41 / 69.51
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 0.0 / 0.0 Month: 2.23 / 1.9 Week: 1.11 / 1.01 Day: 0.85 / 0.85 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 08-Apr 0.85 0.85 0.85 0.85 0.85 1.19 15.59 30,498 3.11 0 0.00 0.00 2
2 07-Apr 0.85 0.85 0.83 0.84 0.84 0.00 15.41 133,954 13.65 0 0.00 0.00 11
3 06-Apr 0.84 0.85 0.83 0.84 0.83 0.00 15.41 188,909 19.24 0 0.00 0.00 15
4 02-Apr 0.84 0.84 0.84 0.84 0.84 -1.18 15.41 81,851 8.34 0 0.00 0.00 6
5 01-Apr 0.85 0.87 0.85 0.85 0.85 -1.16 15.59 318,966 32.49 0 0.00 0.00 25
6 30-Mar 0.87 0.87 0.86 0.86 0.86 -1.15 15.78 53,334 5.43 0 0.00 0.00 4
7 27-Mar 0.89 0.89 0.87 0.87 0.88 -1.14 15.96 209,617 21.35 0 0.00 0.00 16
8 25-Mar 0.89 0.90 0.88 0.88 0.89 -1.12 16.14 757,431 77.16 0 0.00 0.00 59
9 24-Mar 0.89 0.90 0.88 0.89 0.89 0.00 16.33 1,070,962 109.09 0 0.00 0.00 84
10 23-Mar 0.91 0.91 0.89 0.89 0.89 -1.11 16.33 765,219 77.95 0 0.00 0.00 60
11 20-Mar 0.90 0.92 0.90 0.90 0.91 -1.10 16.51 118,784 12.10 0 0.00 0.00 9
12 19-Mar 0.91 0.93 0.91 0.91 0.92 -1.09 16.69 187,761 19.13 0 0.00 0.00 15
13 18-Mar 0.91 0.93 0.91 0.92 0.92 0.00 16.88 120,317 12.26 0 0.00 0.00 9
14 17-Mar 0.94 0.94 0.92 0.92 0.92 -1.08 16.88 118,763 12.10 0 0.00 0.00 9
15 16-Mar 0.94 0.95 0.93 0.93 0.93 -1.06 17.06 91,300 9.30 0 0.00 0.00 7
16 13-Mar 0.95 0.96 0.94 0.94 0.94 -1.05 17.24 103,286 10.52 0 0.00 0.00 8
17 12-Mar 0.95 0.95 0.93 0.95 0.95 1.06 17.43 347,205 35.37 0 0.00 0.00 27
18 11-Mar 0.93 0.95 0.93 0.94 0.94 0.00 17.24 265,406 27.04 0 0.00 0.00 21
19 10-Mar 0.94 0.95 0.94 0.94 0.94 -1.05 17.24 280,988 28.62 0 0.00 0.00 22
20 09-Mar 0.95 0.95 0.95 0.95 0.95 -1.04 17.43 52,056 5.30 0 0.00 0.00 4
21 06-Mar 0.96 0.96 0.96 0.96 0.96 -1.03 17.61 26,759 2.73 0 0.00 0.00 2
22 05-Mar 0.99 0.99 0.97 0.97 0.97 -1.02 17.79 176,007 17.93 0 0.00 0.00 14
23 04-Mar 1.00 1.00 0.98 0.98 0.99 -1.01 17.98 120,424 12.27 0 0.00 0.00 9
24 02-Mar 1.01 1.01 0.99 0.99 0.99 -1.98 18.16 97,153 9.90 0 0.00 0.00 8
25 27-Feb 1.01 1.03 1.01 1.01 1.01 -1.94 18.53 94,287 9.60 0 0.00 0.00 7
26 26-Feb 1.03 1.05 1.03 1.03 1.03 -1.90 18.89 94,060 9.58 0 0.00 0.00 7
27 25-Feb 1.05 1.05 1.05 1.05 1.05 -1.87 19.26 33,561 3.42 0 0.00 0.00 3
28 24-Feb 1.07 1.11 1.07 1.07 1.07 -1.83 19.63 314,182 32.00 0 0.00 0.00 25
29 23-Feb 1.09 1.09 1.09 1.09 1.09 -1.80 20.00 290,563 29.60 0 0.00 0.00 23
30 20-Feb 1.11 1.11 1.11 1.11 1.11 -1.77 20.36 109,365 11.14 0 0.00 0.00 9
31 19-Feb 1.13 1.13 1.13 1.13 1.13 -1.74 20.73 122,461 12.47 0 0.00 0.00 10
32 18-Feb 1.15 1.15 1.15 1.15 1.15 -1.71 21.10 40,188 4.09 0 0.00 0.00 3
33 17-Feb 1.20 1.20 1.17 1.17 1.18 -1.68 21.46 218,937 22.30 0 0.00 0.00 17
34 16-Feb 1.21 1.23 1.19 1.19 1.19 -1.65 21.83 419,938 42.78 0 0.00 0.00 33
35 13-Feb 1.23 1.23 1.21 1.21 1.21 -1.63 22.20 223,266 22.74 0 0.00 0.00 18
36 12-Feb 1.23 1.23 1.23 1.23 1.23 -1.60 22.56 371,588 37.85 0 0.00 0.00 29
37 11-Feb 1.26 1.26 1.24 1.25 1.24 -0.79 22.93 201,830 20.56 0 0.00 0.00 16
38 10-Feb 1.30 1.30 1.26 1.26 1.26 -1.56 23.11 267,340 27.23 0 0.00 0.00 21
39 09-Feb 1.27 1.31 1.27 1.28 1.29 -0.78 23.48 84,734 8.63 0 0.00 0.00 7
40 06-Feb 1.31 1.33 1.29 1.29 1.30 -1.53 23.66 221,768 22.59 0 0.00 0.00 18
41 05-Feb 1.31 1.35 1.31 1.31 1.31 -1.50 24.03 292,067 29.75 0 0.00 0.00 23
42 04-Feb 1.33 1.33 1.33 1.33 1.33 -1.48 24.40 89,376 9.10 0 0.00 0.00 7
43 03-Feb 1.35 1.35 1.35 1.35 1.35 -1.46 24.77 116,341 11.85 0 0.00 0.00 9
44 02-Feb 1.37 1.37 1.37 1.37 1.37 -1.44 25.13 30,154 3.07 0 0.00 0.00 2
45 01-Feb 1.40 1.40 1.39 1.39 1.39 -1.42 25.50 74,351 7.57 0 0.00 0.00 6
46 30-Jan 1.41 1.41 1.41 1.41 1.41 -1.40 25.87 9,816 1.00 0 0.00 0.00 1
47 29-Jan 1.43 1.43 1.43 1.43 1.43 -1.38 26.23 30,770 3.13 0 0.00 0.00 2
48 28-Jan 1.45 1.45 1.45 1.45 1.45 -1.36 26.60 25,200 2.57 0 0.00 0.00 2
49 27-Jan 1.47 1.47 1.47 1.47 1.47 -2.00 26.97 15,223 1.55 0 0.00 0.00 1
50 23-Jan 1.50 1.50 1.50 1.50 1.50 -1.96 27.52 84,170 8.57 0 0.00 0.00 7
51 22-Jan 1.53 1.53 1.53 1.53 1.53 -1.92 28.07 59,849 6.10 0 0.00 0.00 5
52 21-Jan 1.59 1.59 1.56 1.56 1.56 -1.89 28.62 19,820 2.02 0 0.00 0.00 2
53 20-Jan 1.60 1.65 1.59 1.59 1.61 -1.85 29.17 90,191 9.19 0 0.00 0.00 7
54 19-Jan 1.63 1.66 1.61 1.62 1.64 -1.22 29.72 29,720 3.03 0 0.00 0.00 2
55 16-Jan 1.68 1.69 1.64 1.64 1.65 -1.80 30.09 81,756 8.33 0 0.00 0.00 6
56 14-Jan 1.70 1.70 1.64 1.67 1.65 0.00 30.64 127,661 13.00 0 0.00 0.00 10
57 13-Jan 1.64 1.70 1.64 1.67 1.67 0.00 30.64 90,843 9.25 0 0.00 0.00 7
58 12-Jan 1.67 1.73 1.67 1.67 1.68 -1.76 30.64 60,728 6.19 0 0.00 0.00 5
59 09-Jan 1.70 1.70 1.70 1.70 1.70 -1.73 31.19 16,276 1.66 0 0.00 0.00 1
60 08-Jan 1.76 1.76 1.73 1.73 1.73 -1.70 31.74 38,637 3.94 0 0.00 0.00 3
61 07-Jan 1.80 1.80 1.76 1.76 1.76 -1.68 32.29 99,356 10.12 0 0.00 0.00 8
62 06-Jan 1.79 1.85 1.79 1.79 1.80 -1.65 32.84 140,787 14.34 0 0.00 0.00 11
63 05-Jan 1.81 1.87 1.81 1.82 1.82 -1.09 33.39 205,394 20.92 0 0.00 0.00 16
64 02-Jan 1.84 1.84 1.84 1.84 1.84 -1.60 33.75 131,930 13.44 0 0.00 0.00 10
65 01-Jan 1.90 1.90 1.87 1.87 1.87 -1.58 34.30 54,616 5.56 0 0.00 0.00 4
66 31-Dec 1.90 1.93 1.90 1.90 1.90 -1.55 34.85 30,865 3.14 0 0.00 0.00 2
67 30-Dec 1.97 1.97 1.93 1.93 1.93 -1.53 35.41 38,706 3.94 0 0.00 0.00 3

Similar Stocks: HILINFRA    GAYAHWS    MEP   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com