Mefcom Capital Markets share price history

BSE: 531176Capital MarketsSmall Cap

Mefcom Capital Markets Ltd. · Face value ₹2 · Listed Oct 1995

₹10.75₹0.34 (3.07%)

Share price at the BSE close on 30 Oct 2026. Previous close ₹11.09.

30 Oct: open ₹11.19, high ₹11.19, low ₹10.41

52-week range of traded prices to 30 Oct 2026

₹8.50Low, 30 Mar 2026₹15.45High, 10 Nov 2025

Next results date: the board meets on 4 Nov 2026 to consider: quarterly results. Results calendar

Market cap: ₹49 Cr3,376th largest listed
P/E: Owners' profit not stated
P/B: 2.96
Dividend yield: Nonein the last 12 months
ROCE: 1.3%
Debt to equity: 1.08
Volume, BSE: 4,426

Mefcom Capital Markets share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on BSE

Mefcom Capital Markets' share price is on record from 2 Jan 2007, when it closed at ₹4.08, to 30 Oct 2026. Its highest close was ₹35.02 on 10 Nov 2022 and its lowest ₹0.85 on 17 Jul 2015, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	10.75	−19.6%	13.54	8.80	13.16	14.50	8.50	33,09,702
2025	13.37	−39.4%	22.06	13.00	22.30	22.87	12.36	61,61,940
2024	22.05	+72.3%	24.69	10.67	13.30	25.15	10.35	1,52,46,365
2023	12.80	−57.0%	28.35	12.80	28.35	28.35	12.36	1,16,52,768
2022	29.80	+210.7%	35.02	4.42	9.48	35.02	4.40	2,47,37,478
2021	9.59	+481.2%	11.11	1.06	1.65	11.66	1.06	26,32,745
2020	1.65	−21.8%	2.11	1.63	2.11	2.11	1.63	1,985
2019	2.11	−46.9%	4.50	1.72	3.78	4.50	1.72	4,13,590
2018	3.97	−16.9%	5.01	3.72	4.78	5.01	3.72	5,89,880
2017	4.78	+81.7%	4.85	1.60	2.74	5.00	1.60	26,29,695
2016	2.63	+41.2%	2.87	1.83	1.95	2.91	1.83	1,24,865
2015	1.86	−31.0%	2.57	0.85	2.57	2.57	0.85	43,825
2014	2.70	+42.0%	3.06	1.60	1.99	3.06	1.54	1,14,860
2013	1.90	−33.5%	3.59	1.18	2.72	3.72	1.12	22,32,815
2012	2.86	+6.3%	4.89	1.80	2.56	4.96	1.80	24,58,165
2011	2.69	−38.6%	5.02	2.18	4.40	5.07	2.15	43,38,215
2010	4.38	+89.6%	5.89	1.80	2.40	6.17	1.80	1,09,79,045
2009	2.31	+44.7%	3.10	1.05	1.67	3.18	1.02	10,34,630
2008	1.60	−84.1%	12.15	1.14	10.51	12.43	1.14	18,75,950
2007	10.01	–	11.56	2.72	3.86	11.99	2.61	1,00,77,270

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2019 is from its first session, 18 Jan 2019. 2018 is from its first session, 18 Jan 2018. 2015 is from its first session, 29 Jan 2015. The close is the year's last trade for 2019 (25 Nov 2019), 2018 (14 Dec 2018), 2017 (11 Dec 2017) and 2014 (19 Dec 2014).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	10.75	−8.9%	11.95	12.51	10.26	1,12,178
Sep 2026	11.80	−1.7%	11.65	12.99	11.10	2,37,410
Aug 2026	12.00	+29.7%	10.88	12.05	8.82	10,90,539
Jul 2026	9.25	−5.9%	10.88	11.39	8.50	2,86,933
Jun 2026	9.83	−14.6%	11.92	12.19	9.75	1,78,825
May 2026	11.51	+2.8%	13.00	13.00	11.15	1,84,126
Apr 2026	11.20	+27.3%	8.53	12.79	8.53	2,41,207
Mar 2026	8.80	−24.1%	11.00	11.74	8.50	3,48,849
Feb 2026	11.60	−6.2%	12.31	14.00	11.25	4,12,052
Jan 2026	12.37	−7.5%	13.16	14.50	12.25	2,17,583
Dec 2025	13.37	−1.5%	13.58	14.75	12.36	3,14,947
Nov 2025	13.58	−8.5%	14.91	15.45	12.52	3,51,795
Oct 2025	14.84	−0.7%	14.67	16.50	13.25	2,87,426
Sep 2025	14.95	−0.7%	16.00	16.09	14.06	5,52,682
Aug 2025	15.05	−4.8%	15.50	16.75	14.65	2,41,122
Jul 2025	15.81	−11.6%	18.20	18.90	14.05	10,45,685
Jun 2025	17.88	+24.1%	14.02	19.99	13.40	15,22,805
May 2025	14.41	−6.9%	15.71	16.99	13.50	2,51,582
Apr 2025	15.48	+3.5%	15.49	17.90	14.95	1,69,419
Mar 2025	14.96	−2.0%	15.50	18.25	13.51	3,37,400
Feb 2025	15.27	−20.1%	18.51	22.01	15.00	4,13,594
Jan 2025	19.11	−13.3%	22.30	22.87	17.21	6,73,483
Dec 2024	22.05	+11.5%	20.66	23.50	18.00	11,72,100
Nov 2024	19.77	−5.7%	22.20	22.50	18.01	7,47,227
Oct 2024	20.96	+1.7%	21.40	25.15	17.21	21,74,485
Sep 2024	20.61	+29.1%	16.75	24.14	15.75	35,29,898
Aug 2024	15.97	+5.8%	15.15	16.80	13.60	9,74,337
Jul 2024	15.09	+7.3%	14.06	18.00	13.65	16,92,924
Jun 2024	14.06	+8.7%	13.80	14.79	11.50	6,06,008
May 2024	12.93	−9.9%	14.25	14.64	10.35	13,13,524
Apr 2024	14.35	+15.0%	11.76	14.99	11.76	5,32,954
Mar 2024	12.48	−14.4%	15.00	16.00	11.50	4,58,279
Feb 2024	14.58	+7.0%	13.63	18.80	13.35	14,10,734
Jan 2024	13.63	+6.5%	13.30	13.75	12.45	6,33,895
Dec 2023	12.80	−7.5%	13.84	13.94	12.36	7,07,516
Nov 2023	13.84	−3.8%	14.95	14.95	12.87	3,42,568
Oct 2023	14.38	−33.1%	20.44	20.44	12.72	18,12,096
Sep 2023	21.51	+7.9%	19.90	25.95	19.17	28,35,657
Aug 2023	19.94	+10.5%	18.05	21.73	16.91	14,82,698
Jul 2023	18.05	−3.9%	18.90	20.00	16.95	8,30,959
Jun 2023	18.79	−8.6%	20.95	21.65	16.50	11,23,999
May 2023	20.55	−12.4%	23.50	24.90	19.67	1,89,340
Apr 2023	23.45	+56.8%	15.30	23.85	14.16	2,63,401
Mar 2023	14.96	−20.8%	18.90	19.41	13.58	8,54,017
Feb 2023	18.90	−9.6%	20.50	24.30	18.55	3,52,418
Jan 2023	20.90	−29.9%	28.35	28.35	20.90	8,58,099
Dec 2022	29.80	+5.8%	28.99	34.15	23.60	59,70,823
Nov 2022	28.17	+13.0%	24.00	35.02	21.00	36,13,350
Oct 2022	24.92	+70.8%	15.31	29.77	15.31	20,92,530
Sep 2022	14.59	+5.3%	13.22	15.44	10.91	5,55,960
Aug 2022	13.86	+4.3%	13.76	13.98	11.61	5,72,660
Jul 2022	13.29	+58.2%	8.00	13.69	8.00	19,44,000
Jun 2022	8.40	+63.4%	5.04	8.71	5.03	8,15,390
May 2022	5.14	−4.5%	5.57	5.92	4.80	5,97,320
Apr 2022	5.38	+11.2%	5.07	6.60	4.63	21,52,090
Mar 2022	4.84	+1.9%	4.98	6.03	4.40	29,76,845
Feb 2022	4.75	−22.1%	5.80	6.72	4.51	28,85,420
Jan 2022	6.10	−36.4%	9.48	10.44	6.10	5,61,090
Dec 2021	9.59	+37.5%	7.32	11.66	7.32	19,47,880
Nov 2021	6.98	+164.4%	2.77	6.98	2.74	1,99,445
Oct 2021	2.64	−10.9%	2.82	3.59	2.64	1,21,865
Sep 2021	2.96	+17.9%	2.39	3.07	2.27	1,14,120
Aug 2021	2.51	−25.6%	3.54	4.08	2.51	84,160
Jul 2021	3.37	+116.7%	1.63	3.37	1.63	89,995
Jun 2021	1.56	+26.9%	1.29	1.64	1.28	22,070
May 2021	1.23	+9.5%	1.06	1.23	1.06	4,405
Apr 2021	1.12	−13.8%	1.24	1.24	1.12	14,625
Mar 2021	1.30	−17.7%	1.50	1.59	1.30	11,315
Feb 2021	1.58	−8.8%	1.73	1.73	1.57	4,890
Jan 2021	1.73	+5.0%	1.65	1.73	1.65	17,975
Dec 2020	1.65	0.0%	1.65	1.65	1.65	1,075
Sep 2020	1.65	−13.2%	1.81	1.81	1.63	745
Aug 2020	1.90	−5.0%	1.90	1.90	1.90	60
Jun 2020	2.00	−5.2%	2.01	2.01	2.00	80
Jan 2020	2.11	0.0%	2.11	2.11	2.11	25
Nov 2019	2.11	+5.0%	2.01	2.11	2.01	1,53,210
Sep 2019	2.01	+4.9%	1.92	2.01	1.92	65
Aug 2019	1.92	+10.1%	1.83	1.92	1.83	70
Jul 2019	1.74	−19.8%	2.06	2.07	1.72	1,22,630
Jun 2019	2.17	−27.9%	3.16	3.16	2.17	85,790
May 2019	3.01	−25.9%	3.86	3.86	3.01	50,925
Apr 2019	4.06	−5.4%	4.49	4.50	4.06	610
Mar 2019	4.29	+4.9%	4.29	4.29	4.29	260
Feb 2019	4.09	+9.9%	3.90	4.09	3.90	10
Jan 2019	3.72	−6.3%	3.78	3.78	3.72	20
Dec 2018	3.97	0.0%	3.97	3.97	3.97	500
Aug 2018	3.97	+4.7%	3.97	3.97	3.97	5
Jun 2018	3.79	0.0%	3.79	3.79	3.79	5
Apr 2018	3.79	−0.3%	3.80	3.98	3.79	500
Mar 2018	3.80	+2.2%	3.74	3.80	3.72	64,945
Feb 2018	3.72	−17.7%	4.56	4.66	3.72	4,85,270
Jan 2018	4.52	−5.4%	4.78	5.01	4.33	38,655
Dec 2017	4.78	−0.4%	4.78	4.78	4.78	5
Nov 2017	4.80	+18.5%	4.25	5.00	4.00	24,725
Oct 2017	4.05	+32.9%	3.05	4.25	2.78	73,750
Sep 2017	3.05	+21.4%	2.63	3.05	2.63	44,055
Aug 2017	2.51	+46.8%	1.79	2.51	1.71	1,66,825
Jul 2017	1.71	−1.3%	1.80	2.08	1.71	7,26,525
Jun 2017	1.73	−6.9%	1.80	2.04	1.60	25,585
May 2017	1.86	−23.1%	2.30	2.50	1.86	12,33,960
Apr 2017	2.42	−6.9%	2.47	2.52	2.28	3,28,355
Mar 2017	2.60	−3.8%	2.57	2.68	2.57	1,755
Jan 2017	2.70	+2.7%	2.74	2.88	2.58	4,155
Dec 2016	2.63	−6.0%	2.91	2.91	2.58	7,800
Nov 2016	2.80	+2.5%	2.87	2.87	2.80	35,505
Oct 2016	2.73	+18.7%	2.41	2.73	2.38	13,680
Sep 2016	2.30	+8.5%	2.20	2.30	2.20	2,050
Jul 2016	2.12	+10.3%	2.00	2.20	2.00	80
Jun 2016	1.92	+4.9%	1.92	1.92	1.92	50,000
May 2016	1.83	−5.3%	2.03	2.03	1.83	2,760
Apr 2016	1.93	−0.2%	2.03	2.03	1.93	130
Mar 2016	1.94	−5.5%	1.95	2.04	1.94	12,805
Feb 2016	2.05	0.0%	2.05	2.05	2.05	5
Jan 2016	2.05	+10.1%	1.95	2.05	1.95	50
Dec 2015	1.86	−6.0%	1.96	1.96	1.86	2,540
Nov 2015	1.98	+6.9%	1.90	1.98	1.90	780
Oct 2015	1.85	+12.4%	1.73	1.90	1.73	160
Aug 2015	1.65	+38.3%	1.25	1.65	1.25	2,550
Jul 2015	1.19	+26.5%	0.90	1.19	0.85	4,820
Jun 2015	0.94	+2.6%	0.89	1.06	0.89	14,975
May 2015	0.92	−25.7%	1.18	1.18	0.92	6,190
Apr 2015	1.24	−30.9%	1.70	1.70	1.19	6,130
Mar 2015	1.79	−22.8%	2.20	2.20	1.71	4,750
Feb 2015	2.32	−9.7%	2.44	2.44	2.32	130
Jan 2015	2.57	−5.0%	2.57	2.57	2.57	800
Dec 2014	2.70	+8.0%	2.60	2.70	2.60	1,255
Nov 2014	2.50	−7.7%	2.84	2.84	2.42	925
Oct 2014	2.71	+4.1%	2.73	2.73	2.59	80
Sep 2014	2.60	+1.3%	2.69	3.03	2.60	3,855
Aug 2014	2.57	+53.7%	1.75	2.57	1.75	6,540
Jul 2014	1.67	−22.2%	2.04	2.04	1.54	31,195
Jun 2014	2.15	−22.3%	2.79	2.88	2.15	18,065
May 2014	2.77	+4.1%	2.78	3.06	2.77	8,780
Apr 2014	2.66	+14.1%	2.32	2.66	2.32	80
Mar 2014	2.33	+3.7%	2.35	2.58	2.12	45
Feb 2014	2.24	−5.8%	2.26	2.49	1.94	170
Jan 2014	2.38	+25.2%	1.99	2.38	1.81	43,870
Dec 2013	1.90	+46.5%	1.23	2.07	1.23	87,040
Nov 2013	1.30	−13.2%	1.42	1.68	1.12	71,670
Oct 2013	1.50	+6.3%	1.48	1.50	1.14	66,365
Sep 2013	1.41	+0.1%	1.48	1.55	1.41	7,510
Aug 2013	1.41	−19.7%	1.84	1.84	1.41	9,580
Jul 2013	1.75	−36.4%	2.88	3.29	1.75	59,045
Jun 2013	2.75	−4.5%	2.74	2.75	1.92	46,330
May 2013	2.88	−14.3%	3.20	3.51	2.88	95
Apr 2013	3.36	+25.4%	2.81	3.59	2.56	3,59,055
Mar 2013	2.68	−13.4%	3.25	3.72	2.15	6,90,360
Feb 2013	3.10	+20.1%	2.47	3.43	2.25	4,48,275
Jan 2013	2.58	−9.9%	2.72	2.92	2.33	3,87,490
Dec 2012	2.86	−21.0%	3.44	3.97	2.86	6,21,435
Nov 2012	3.62	−22.6%	4.76	4.77	3.62	4,86,835
Oct 2012	4.68	+67.2%	2.79	4.96	2.79	7,63,415
Sep 2012	2.80	+23.3%	2.16	2.80	2.16	25,845
Aug 2012	2.27	−24.7%	3.16	3.54	2.27	60,635
Jul 2012	3.01	+34.8%	2.13	3.36	2.13	13,465
Jun 2012	2.24	−6.8%	2.28	2.47	1.86	97,650
May 2012	2.40	+26.3%	1.82	2.53	1.82	10,305
Apr 2012	1.90	−2.6%	2.05	2.15	1.80	15,525
Mar 2012	1.95	−28.7%	2.60	2.87	1.95	1,19,170
Feb 2012	2.73	+12.0%	2.34	3.39	2.34	1,23,555
Jan 2012	2.44	−9.3%	2.56	3.09	2.32	1,20,330
Dec 2011	2.69	−11.2%	2.88	3.17	2.15	81,425
Nov 2011	3.03	−13.4%	3.53	4.05	2.55	1,29,640
Oct 2011	3.50	+3.6%	3.48	4.01	3.14	79,015
Sep 2011	3.38	+40.2%	2.29	3.49	2.22	89,135
Aug 2011	2.41	−18.7%	2.90	3.34	2.27	95,945
Jul 2011	2.97	+9.1%	2.85	3.04	2.40	2,42,015
Jun 2011	2.72	+13.3%	2.29	2.73	2.18	53,040
May 2011	2.40	−16.1%	2.86	3.19	2.27	2,87,090
Apr 2011	2.86	+24.3%	2.41	3.20	2.35	2,53,760
Mar 2011	2.30	−51.5%	4.51	4.71	2.29	3,10,870
Feb 2011	4.74	+1.9%	4.79	5.02	4.42	8,99,390
Jan 2011	4.65	+6.2%	4.40	5.07	4.01	18,16,890
Dec 2010	4.38	+23.4%	4.20	4.96	3.03	1,77,735
Nov 2010	3.55	−22.8%	4.75	4.90	3.50	7,03,330
Oct 2010	4.60	−8.5%	5.35	6.08	4.01	7,04,040
Sep 2010	5.03	−5.8%	5.32	5.73	4.26	9,07,635
Aug 2010	5.34	+13.4%	4.80	5.41	4.15	19,91,635
Jul 2010	4.71	+42.4%	3.47	6.17	3.47	51,10,580
Jun 2010	3.31	+66.4%	2.00	3.31	1.80	1,85,285
May 2010	1.99	−23.5%	2.47	2.47	1.99	14,935
Apr 2010	2.60	+15.0%	2.27	2.85	2.27	1,25,040
Mar 2010	2.26	−12.1%	2.60	2.94	2.20	7,45,965
Feb 2010	2.57	−4.0%	2.66	2.97	2.53	55,265
Jan 2010	2.68	+15.8%	2.40	3.25	2.40	2,57,600
Dec 2009	2.31	−8.8%	2.62	2.74	1.83	73,460
Nov 2009	2.53	+9.7%	2.21	2.63	1.90	85,320
Oct 2009	2.31	−20.1%	2.80	3.18	2.17	1,12,510
Sep 2009	2.89	+49.6%	2.00	2.91	1.78	1,05,795
Aug 2009	1.93	+2.0%	1.63	1.93	1.52	1,17,235
Jul 2009	1.89	−15.4%	1.79	2.68	1.79	22,510
Jun 2009	2.24	+20.7%	1.95	2.42	1.85	27,290
May 2009	1.86	+54.2%	1.25	1.86	1.02	4,36,735
Apr 2009	1.20	−15.6%	1.40	1.42	1.15	19,475
Mar 2009	1.43	+0.7%	1.49	1.50	1.33	15,305
Feb 2009	1.42	+6.5%	1.28	1.45	1.22	9,755
Jan 2009	1.33	−16.7%	1.67	1.67	1.22	9,240
Dec 2008	1.60	+39.8%	1.20	1.72	1.14	7,295
Nov 2008	1.14	−4.7%	1.14	1.25	1.14	7,695
Oct 2008	1.20	−33.1%	1.84	2.03	1.20	1,54,845
Sep 2008	1.79	−31.2%	2.47	2.80	1.71	94,260
Aug 2008	2.60	−5.7%	2.62	3.09	2.40	10,030
Jul 2008	2.76	+10.2%	2.38	3.07	2.20	30,395
Jun 2008	2.50	−32.1%	3.78	3.84	2.45	36,005
May 2008	3.68	−18.2%	4.69	4.88	3.25	68,690
Apr 2008	4.50	+31.6%	3.30	4.97	3.12	1,06,020
Mar 2008	3.42	−37.0%	5.50	5.70	3.27	1,05,835
Feb 2008	5.43	−34.8%	7.92	8.61	5.28	1,86,465
Jan 2008	8.33	−16.8%	10.51	12.43	8.33	10,68,415
Dec 2007	10.01	+0.5%	10.40	11.99	8.20	11,21,405
Nov 2007	9.96	+36.6%	7.65	10.38	7.00	10,33,220
Oct 2007	7.29	+32.5%	5.75	7.29	5.10	9,09,790
Sep 2007	5.50	−17.5%	7.00	7.64	5.50	7,57,320
Aug 2007	6.67	+65.5%	4.23	6.67	4.02	14,28,250
Jul 2007	4.03	+18.5%	3.58	4.60	2.99	10,65,820
Jun 2007	3.40	+7.9%	2.90	3.58	2.76	6,67,930
May 2007	3.15	+5.0%	3.01	3.16	2.61	2,79,650
Apr 2007	3.00	−3.8%	2.98	3.90	2.83	5,66,360
Mar 2007	3.12	+0.6%	3.01	3.50	2.69	5,30,450
Feb 2007	3.10	−2.8%	3.34	4.24	3.01	5,80,395
Jan 2007	3.19	–	3.86	4.48	2.88	11,36,680

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
30 Oct 2026	11.19	11.19	10.41	10.75	10.76	4,426
29 Oct 2026	11.20	11.20	10.51	11.09	10.92	3,453
28 Oct 2026	10.77	11.18	10.77	11.13	11.05	1,284
27 Oct 2026	11.19	11.19	10.75	10.82	10.85	115
26 Oct 2026	10.81	11.49	10.70	11.19	10.79	1,056
23 Oct 2026	11.50	11.50	10.75	10.81	10.98	1,203
22 Oct 2026	11.25	11.80	10.65	11.60	11.62	1,278
21 Oct 2026	11.70	11.95	10.56	10.69	11.18	5,750
19 Oct 2026	11.98	11.99	11.50	11.96	11.95	3,797
16 Oct 2026	11.25	11.95	11.05	11.73	11.46	4,735
15 Oct 2026	11.75	11.75	11.05	11.40	11.40	3,701
14 Oct 2026	11.00	11.99	11.00	11.65	11.57	13,345
13 Oct 2026	10.43	10.99	10.36	10.55	10.52	4,561
12 Oct 2026	10.56	11.49	10.40	10.70	10.91	16,413
9 Oct 2026	11.55	11.55	10.26	10.78	10.66	16,131
8 Oct 2026	11.64	11.64	11.05	11.24	11.36	4,093
7 Oct 2026	11.97	11.97	11.05	11.65	11.15	1,076
6 Oct 2026	11.75	11.89	11.15	11.53	11.51	3,310
5 Oct 2026	11.94	11.94	11.04	11.47	11.52	5,011
1 Oct 2026	11.95	12.51	11.00	11.26	11.51	17,440
30 Sep 2026	12.00	12.06	11.17	11.80	11.67	3,995
29 Sep 2026	11.35	11.99	11.10	11.57	11.29	1,903

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Mefcom Capital Markets bonus and split history

Ex-date	Event	Price factor	What happened
2 Dec 2022	Split	0.2000	Each share became 5.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.