Mehai Technology Limited IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 23 Jan 2020 | 99.05 | 99.05 | 99.05 | 99.05 | 99.05 | 1 |
| 21 Jan 2020 | 103.60 | 104.25 | 99.05 | 99.05 | 104.25 | 1108 |
| 17 Jan 2020 | 104.50 | 104.50 | 104.25 | 104.25 | 109.50 | 2061 |
| 16 Jan 2020 | 109.50 | 109.50 | 109.50 | 109.50 | 115.00 | 258 |
| 15 Jan 2020 | 114.00 | 115.00 | 114.00 | 115.00 | 114.30 | 120 |
| 14 Jan 2020 | 114.00 | 115.00 | 114.00 | 114.30 | 120.00 | 165 |
| 10 Jan 2020 | 119.75 | 120.00 | 119.75 | 120.00 | 125.95 | 988 |
| 09 Jan 2020 | 125.95 | 125.95 | 125.95 | 125.95 | 132.50 | 20 |
| 06 Jan 2020 | 132.50 | 132.50 | 132.50 | 132.50 | 139.40 | 27 |
| 03 Jan 2020 | 139.00 | 139.40 | 139.00 | 139.40 | 139.40 | 55 |
| 02 Jan 2020 | 126.25 | 139.40 | 126.25 | 139.40 | 132.80 | 114 |
| 01 Jan 2020 | 121.00 | 132.80 | 121.00 | 132.80 | 126.50 | 25 |
| 31 Dec 2019 | 125.00 | 136.00 | 125.00 | 126.50 | 131.00 | 3266 |
| 26 Dec 2019 | 128.85 | 132.00 | 128.85 | 131.00 | 135.60 | 1843 |
| 24 Dec 2019 | 135.60 | 135.60 | 135.60 | 135.60 | 142.70 | 115 |
| 23 Dec 2019 | 142.70 | 142.70 | 142.70 | 142.70 | 150.20 | 110 |
| 20 Dec 2019 | 151.00 | 151.00 | 150.20 | 150.20 | 158.10 | 236 |
| 18 Dec 2019 | 160.00 | 160.00 | 158.10 | 158.10 | 166.40 | 28 |
| 17 Dec 2019 | 166.95 | 166.95 | 166.00 | 166.40 | 167.90 | 204 |
| 16 Dec 2019 | 180.00 | 180.00 | 165.00 | 167.90 | 171.50 | 285 |
| 13 Dec 2019 | 174.95 | 174.95 | 170.00 | 171.50 | 177.10 | 201 |
| 12 Dec 2019 | 180.00 | 180.00 | 171.90 | 177.10 | 175.00 | 3746 |
| 10 Dec 2019 | 172.90 | 172.90 | 172.00 | 172.90 | 172.70 | 2572 |
| 09 Dec 2019 | 173.00 | 173.00 | 167.00 | 172.70 | 172.00 | 15455 |
| 06 Dec 2019 | 171.00 | 172.00 | 170.00 | 172.00 | 172.00 | 5650 |
| 05 Dec 2019 | 172.00 | 172.00 | 170.00 | 172.00 | 172.00 | 95691 |
| 04 Dec 2019 | 168.00 | 172.00 | 168.00 | 172.00 | 172.00 | 139349 |
| 03 Dec 2019 | 172.00 | 172.00 | 168.15 | 172.00 | 172.00 | 144046 |
| 02 Dec 2019 | 167.30 | 172.00 | 164.00 | 172.00 | 172.00 | 136618 |
| 29 Nov 2019 | 172.00 | 172.00 | 167.80 | 172.00 | 172.05 | 60867 |
| 28 Nov 2019 | 170.90 | 172.05 | 170.80 | 172.05 | 170.00 | 12104 |
| 27 Nov 2019 | 168.50 | 171.10 | 168.50 | 170.00 | 168.40 | 17760 |
| 26 Nov 2019 | 171.95 | 172.15 | 165.00 | 168.40 | 172.05 | 24014 |
| 25 Nov 2019 | 174.15 | 174.15 | 170.00 | 172.05 | 165.90 | 18509 |
| 22 Nov 2019 | 165.90 | 165.90 | 160.00 | 165.90 | 158.00 | 19237 |
| 21 Nov 2019 | 152.00 | 158.10 | 152.00 | 158.00 | 150.60 | 30456 |
| 20 Nov 2019 | 150.00 | 155.40 | 150.00 | 150.60 | 148.00 | 14077 |
| 19 Nov 2019 | 145.00 | 151.00 | 145.00 | 148.00 | 145.15 | 14766 |
| 18 Nov 2019 | 150.00 | 151.80 | 145.00 | 145.15 | 144.60 | 11335 |
| 15 Nov 2019 | 148.50 | 152.25 | 137.80 | 144.60 | 145.00 | 20235 |
| 14 Nov 2019 | 145.00 | 145.00 | 145.00 | 145.00 | 143.50 | 158 |
| 13 Nov 2019 | 139.00 | 143.50 | 135.00 | 143.50 | 139.00 | 21002 |
| 11 Nov 2019 | 141.75 | 141.75 | 139.00 | 139.00 | 135.00 | 16 |
| 07 Nov 2019 | 135.00 | 135.00 | 134.50 | 135.00 | 130.00 | 24000 |
| 06 Nov 2019 | 127.35 | 140.50 | 127.35 | 130.00 | 134.00 | 22500 |
| 05 Nov 2019 | 124.50 | 134.00 | 124.50 | 134.00 | 131.00 | 4500 |
| 04 Nov 2019 | 131.00 | 131.00 | 131.00 | 131.00 | 127.30 | 1500 |
| 01 Nov 2019 | 127.30 | 127.30 | 127.30 | 127.30 | 121.25 | 1500 |
| 31 Oct 2019 | 121.25 | 121.25 | 121.25 | 121.25 | 115.50 | 3000 |
| 30 Oct 2019 | 115.50 | 115.50 | 115.50 | 115.50 | 110.00 | 1500 |
| 29 Oct 2019 | 110.00 | 110.00 | 110.00 | 110.00 | 100.00 | 3000 |
| 25 Oct 2019 | 96.80 | 96.80 | 96.80 | 96.80 | 88.00 | 1500 |
| 24 Oct 2019 | 88.00 | 88.00 | 88.00 | 88.00 | 80.00 | 1500 |
| 23 Oct 2019 | 80.00 | 80.00 | 80.00 | 80.00 | 86.00 | 1500 |
| 22 Oct 2019 | 80.00 | 86.00 | 80.00 | 86.00 | 87.00 | 7500 |
| 18 Oct 2019 | 93.00 | 93.00 | 87.00 | 87.00 | 85.00 | 24000 |
| 17 Oct 2019 | 80.00 | 85.00 | 76.00 | 85.00 | 79.20 | 10500 |
| 16 Oct 2019 | 79.20 | 79.20 | 73.15 | 79.20 | 66.00 | 37500 |
| 14 Oct 2019 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 18000 |
| 11 Oct 2019 | 54.00 | 66.00 | 52.00 | 66.00 | 55.00 | 30000 |
| 10 Oct 2019 | 50.00 | 55.00 | 48.00 | 55.00 | 51.05 | 58500 |
| 07 Oct 2019 | 53.00 | 53.00 | 51.00 | 51.05 | 57.00 | 4500 |
| 04 Oct 2019 | 57.00 | 57.00 | 57.00 | 57.00 | 63.50 | 1500 |
| 26 Sep 2019 | 63.50 | 63.50 | 63.50 | 63.50 | 70.00 | 1500 |
| 18 Sep 2019 | 70.00 | 70.00 | 70.00 | 70.00 | 65.00 | 1500 |
| 17 Sep 2019 | 65.00 | 65.00 | 65.00 | 65.00 | 60.00 | 21000 |
| 12 Sep 2019 | 59.00 | 60.00 | 59.00 | 60.00 | 58.60 | 3000 |
| 11 Sep 2019 | 59.00 | 59.00 | 58.20 | 58.60 | 57.00 | 3000 |
| 29 Aug 2019 | 57.00 | 57.00 | 57.00 | 57.00 | 55.00 | 1500 |
| 27 Aug 2019 | 55.00 | 55.00 | 55.00 | 55.00 | 59.60 | 12000 |
| 20 Aug 2019 | 56.00 | 59.60 | 55.65 | 59.60 | 59.00 | 9000 |
| 19 Aug 2019 | 53.00 | 59.00 | 53.00 | 59.00 | 57.00 | 46500 |
| 31 Jul 2019 | 57.00 | 57.00 | 57.00 | 57.00 | 55.05 | 3000 |
| 29 Jul 2019 | 55.05 | 55.05 | 55.05 | 55.05 | 57.75 | 22500 |
| 19 Jul 2019 | 52.50 | 57.75 | 52.50 | 57.75 | 52.50 | 3000 |
| 08 Jul 2019 | 52.50 | 52.50 | 52.50 | 52.50 | 52.00 | 10500 |
| 05 Jul 2019 | 57.00 | 57.00 | 52.00 | 52.00 | 52.50 | 7500 |
| 04 Jul 2019 | 52.00 | 52.50 | 52.00 | 52.50 | 50.00 | 16500 |
| 03 Jul 2019 | 45.00 | 52.00 | 44.80 | 50.00 | 56.00 | 27000 |
| 02 Jul 2019 | 60.05 | 60.05 | 56.00 | 56.00 | 70.00 | 31500 |
| 01 Jul 2019 | 62.00 | 86.00 | 61.00 | 70.00 | 72.75 | 52500 |
| 17 Jun 2019 | 72.75 | 72.75 | 72.75 | 72.75 | 74.50 | 4500 |
| 13 Jun 2019 | 68.05 | 74.50 | 68.00 | 74.50 | 85.00 | 19500 |
| 12 Jun 2019 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 1500 |
| 03 Jun 2019 | 85.00 | 85.00 | 85.00 | 85.00 | 83.00 | 3000 |
| 31 May 2019 | 83.00 | 83.00 | 83.00 | 83.00 | 85.00 | 3000 |
| 29 May 2019 | 75.50 | 85.00 | 75.00 | 85.00 | 86.00 | 7500 |
| 15 May 2019 | 86.00 | 86.00 | 86.00 | 86.00 | 72.25 | 27000 |
| 10 May 2019 | 71.30 | 72.25 | 71.30 | 72.25 | 65.25 | 51000 |
| 04 Apr 2019 | 74.00 | 74.00 | 65.25 | 65.25 | 65.00 | 15000 |
| 03 Apr 2019 | 73.00 | 73.00 | 65.00 | 65.00 | 68.00 | 57000 |
| 28 Mar 2019 | 62.25 | 68.00 | 62.25 | 68.00 | 65.25 | 93000 |
| 27 Mar 2019 | 65.00 | 72.00 | 62.00 | 65.25 | 61.85 | 54000 |
| 26 Mar 2019 | 61.00 | 71.75 | 61.00 | 61.85 | 65.00 | 75000 |
| 25 Mar 2019 | 74.00 | 74.00 | 65.00 | 65.00 | 71.00 | 63000 |
| 22 Mar 2019 | 72.00 | 75.00 | 63.00 | 71.00 | 70.00 | 21000 |
| 20 Mar 2019 | 74.00 | 74.00 | 70.00 | 70.00 | 74.00 | 30000 |
| 19 Mar 2019 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 99000 |
| 18 Mar 2019 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 60000 |
| 15 Mar 2019 | 74.00 | 74.00 | 74.00 | 74.00 | 69.65 | 57000 |
| 14 Mar 2019 | 74.00 | 74.00 | 66.00 | 69.65 | 74.00 | 87000 |
| 13 Mar 2019 | 74.00 | 74.00 | 74.00 | 74.00 | 63.00 | 84000 |
| 12 Mar 2019 | 54.00 | 63.00 | 54.00 | 63.00 | 58.50 | 27000 |
| 11 Mar 2019 | 58.50 | 58.50 | 58.50 | 58.50 | 60.25 | 3000 |
| 08 Mar 2019 | 60.25 | 60.25 | 60.25 | 60.25 | 66.00 | 3000 |
| 07 Mar 2019 | 74.00 | 74.00 | 66.00 | 66.00 | 65.00 | 27000 |
| 06 Mar 2019 | 65.00 | 65.00 | 65.00 | 65.00 | 59.00 | 3000 |
| 05 Mar 2019 | 58.00 | 59.00 | 52.00 | 59.00 | 59.00 | 33000 |
| 18 Feb 2019 | 56.25 | 59.00 | 56.25 | 59.00 | 60.00 | 6000 |
| 14 Feb 2019 | 65.00 | 65.00 | 60.00 | 60.00 | 56.50 | 6000 |
| 12 Feb 2019 | 56.50 | 56.50 | 56.50 | 56.50 | 56.00 | 6000 |
| 08 Feb 2019 | 54.00 | 56.00 | 54.00 | 56.00 | 58.00 | 9000 |
| 07 Feb 2019 | 70.00 | 70.00 | 58.00 | 58.00 | 64.40 | 6000 |
| 06 Feb 2019 | 65.00 | 65.00 | 64.00 | 64.40 | 58.50 | 24000 |
| 05 Feb 2019 | 64.00 | 65.00 | 58.50 | 58.50 | 65.00 | 15000 |
| 04 Feb 2019 | 61.00 | 65.00 | 61.00 | 65.00 | 70.00 | 30000 |
| 31 Jan 2019 | 78.00 | 78.00 | 70.00 | 70.00 | 68.50 | 21000 |
| 30 Jan 2019 | 78.00 | 78.00 | 68.50 | 68.50 | 67.00 | 30000 |
| 29 Jan 2019 | 67.00 | 67.00 | 67.00 | 67.00 | 66.50 | 3000 |
| 28 Jan 2019 | 74.00 | 74.35 | 66.50 | 66.50 | 73.75 | 93000 |
| 25 Jan 2019 | 73.50 | 73.75 | 73.50 | 73.75 | 69.00 | 54000 |
| 24 Jan 2019 | 74.00 | 74.00 | 60.05 | 69.00 | 66.00 | 72000 |
| 18 Jan 2019 | 66.00 | 66.00 | 66.00 | 66.00 | 65.00 | 3000 |
| 17 Jan 2019 | 74.00 | 78.00 | 62.55 | 65.00 | 65.00 | 108000 |
| 11 Jan 2019 | 65.00 | 65.00 | 65.00 | 65.00 | 64.00 | 3000 |
| 07 Jan 2019 | 64.00 | 64.00 | 64.00 | 64.00 | 60.00 | 3000 |
| 20 Dec 2018 | 55.30 | 60.00 | 55.30 | 60.00 | 55.00 | 30000 |
| 19 Dec 2018 | 55.00 | 55.00 | 55.00 | 55.00 | 60.00 | 24000 |
| 18 Dec 2018 | 60.00 | 60.00 | 60.00 | 60.00 | 67.00 | 3000 |
| 17 Dec 2018 | 75.00 | 75.00 | 67.00 | 67.00 | 69.00 | 54000 |
| 14 Dec 2018 | 67.00 | 69.00 | 67.00 | 69.00 | 60.00 | 9000 |
| 13 Dec 2018 | 60.00 | 60.00 | 60.00 | 60.00 | 53.00 | 3000 |
| 12 Dec 2018 | 76.50 | 76.50 | 53.00 | 53.00 | 65.00 | 6000 |
| 07 Nov 2018 | 65.00 | 65.00 | 65.00 | 65.00 | 60.00 | 3000 |
| 25 Sep 2018 | 53.00 | 60.00 | 53.00 | 60.00 | 54.00 | 51000 |
| 24 Sep 2018 | 54.00 | 54.00 | 54.00 | 54.00 | 61.00 | 3000 |
| 21 Sep 2018 | 74.00 | 74.00 | 61.00 | 61.00 | 64.50 | 51000 |
| 18 Sep 2018 | 64.00 | 65.00 | 64.00 | 64.50 | 124.00 | 9000 |
| 08 Aug 2018 | 127.00 | 132.00 | 124.00 | 124.00 | 126.80 | 12000 |
| 07 Aug 2018 | 124.00 | 126.80 | 123.75 | 126.80 | 115.50 | 10500 |
| 20 Jul 2018 | 115.50 | 115.50 | 115.50 | 115.50 | 109.00 | 1500 |
| 19 Jul 2018 | 100.00 | 109.00 | 100.00 | 109.00 | 108.50 | 27000 |
| 18 Jul 2018 | 129.00 | 129.00 | 108.00 | 108.50 | 122.60 | 28500 |
| 17 Jul 2018 | 98.50 | 132.00 | 98.50 | 122.60 | 122.45 | 57000 |
| 11 Jul 2018 | 133.00 | 135.00 | 110.05 | 122.45 | 117.75 | 18000 |
| 10 Jul 2018 | 95.00 | 118.00 | 95.00 | 117.75 | 117.25 | 15000 |
| 27 Jun 2018 | 118.00 | 118.20 | 117.25 | 117.25 | 110.20 | 6000 |
| 20 Jun 2018 | 110.00 | 110.50 | 110.00 | 110.20 | 112.65 | 24000 |
| 13 Jun 2018 | 111.00 | 115.00 | 102.50 | 112.65 | 103.00 | 12000 |
| 12 Jun 2018 | 103.55 | 104.05 | 102.00 | 103.00 | 95.00 | 10500 |
| 21 May 2018 | 90.00 | 95.00 | 90.00 | 95.00 | 100.00 | 3000 |
| 10 Apr 2018 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 6000 |
| 06 Apr 2018 | 100.00 | 100.00 | 100.00 | 100.00 | 108.00 | 6000 |
| 02 Apr 2018 | 108.00 | 108.00 | 108.00 | 108.00 | 109.00 | 3000 |
| 28 Mar 2018 | 109.00 | 109.00 | 109.00 | 109.00 | 100.00 | 3000 |
| 27 Mar 2018 | 100.00 | 100.00 | 100.00 | 100.00 | 105.50 | 3000 |
| 26 Mar 2018 | 90.00 | 105.50 | 90.00 | 105.50 | 90.00 | 21000 |
| 23 Mar 2018 | 64.05 | 90.00 | 64.05 | 90.00 | 75.00 | 72000 |
| 21 Mar 2018 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 6000 |
| 19 Mar 2018 | 75.00 | 75.00 | 75.00 | 75.00 | 74.60 | 6000 |
| 06 Mar 2018 | 74.10 | 75.10 | 74.10 | 74.60 | 75.00 | 69000 |