Mehai Technology share price history

BSE: 540730Commercial Services & SuppliesSmall Cap

Mehai Technology Limited · Face value ₹1 · Listed Oct 2017

₹1.04₹0.01 (0.97%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹1.03.

28 Oct: open ₹1.06, high ₹1.07, low ₹1.01

52-week range of traded prices to 28 Oct 2026

₹0.90Low, 19 Oct 2026₹5.62High, 28 Oct 2025

Market cap: ₹86 Cr2,880th largest listed
P/E: Earlier quarters restated in the year
P/B: Shares changed
Dividend yield: Nonein the last 12 months
ROCE: 5.3%
Debt to equity: 0.29
Volume, BSE: 3,29,003

Mehai Technology share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

Mehai Technology's share price is on record from 9 Oct 2017, when it closed at ₹1.73, to 28 Oct 2026. Its highest close was ₹34.00 on 13 Jan 2025 and its lowest ₹1.00 on 23 Oct 2026, adjusted for 2 splits and bonus issues.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	1.04	−38.5%	1.79	1.00	1.70	1.84	0.90	30,47,65,438
2025	1.69	−94.1%	34.00	1.50	29.05	34.01	1.43	67,55,65,510
2024	28.48	+769.6%	28.48	1.87	3.32	28.48	1.80	14,28,34,930
2023	3.28	+69.7%	3.31	1.27	1.90	3.46	1.23	10,17,35,150
2022	1.93	−55.6%	6.26	1.57	4.31	6.57	1.50	13,90,03,430
2021	4.35	+67.6%	10.32	2.73	2.48	10.50	2.48	3,10,12,340
2020	2.60	−79.5%	13.94	1.04	12.10	13.94	1.01	2,48,77,060
2019	12.65	+110.8%	17.71	5.00	6.40	18.00	4.48	2,84,72,710
2018	6.00	+54.8%	6.90	3.70	4.15	7.65	3.20	2,24,40,000
2017	3.88	–	4.06	1.34	1.76	4.10	1.33	4,35,00,000

₹ 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. 2017 is from its first session, 9 Oct 2017.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	1.04	−9.6%	1.17	1.28	0.90	1,25,43,258
Sep 2026	1.15	−7.3%	1.26	1.27	1.10	1,59,19,703
Aug 2026	1.24	+7.8%	1.16	1.33	1.13	2,17,02,409
Jul 2026	1.15	−5.0%	1.23	1.23	1.11	1,13,37,665
Jun 2026	1.21	−12.9%	1.44	1.44	1.15	2,07,21,174
May 2026	1.39	−9.7%	1.57	1.57	1.33	1,26,89,202
Apr 2026	1.54	+36.3%	1.13	1.84	1.13	5,23,91,115
Mar 2026	1.13	−18.1%	1.32	1.38	1.13	4,00,46,461
Feb 2026	1.38	−19.8%	1.74	1.83	1.35	4,51,70,907
Jan 2026	1.72	+1.8%	1.70	1.74	1.41	7,22,43,544
Dec 2025	1.69	−10.6%	1.80	1.97	1.43	43,32,09,073
Nov 2025	1.89	−60.9%	4.59	4.59	1.89	15,17,49,675
Oct 2025	4.83	−46.6%	9.20	9.62	4.83	96,17,434
Sep 2025	9.05	−39.3%	15.25	15.80	7.73	2,44,51,091
Aug 2025	14.90	+6.7%	13.97	18.86	12.65	90,21,639
Jul 2025	13.97	−16.6%	16.83	16.95	13.07	21,60,868
Jun 2025	16.75	−18.9%	20.50	21.49	16.09	47,57,108
May 2025	20.65	−1.6%	21.39	23.58	20.65	66,96,386
Apr 2025	20.98	+38.0%	15.50	21.18	15.50	65,40,016
Mar 2025	15.20	+37.2%	10.53	15.20	10.00	1,22,19,950
Feb 2025	11.08	−56.8%	24.38	24.38	11.08	98,37,070
Jan 2025	25.66	−9.9%	29.05	34.01	25.66	53,05,200
Dec 2024	28.48	+51.2%	19.21	28.48	19.21	1,09,98,000
Nov 2024	18.83	+36.9%	14.03	18.83	14.03	1,54,12,070
Oct 2024	13.75	+48.4%	9.45	13.75	9.44	1,24,26,000
Sep 2024	9.27	+51.4%	6.24	9.27	6.24	1,79,83,040
Aug 2024	6.12	+51.2%	4.13	6.12	4.13	2,08,92,160
Jul 2024	4.05	+45.6%	2.78	4.05	2.78	57,33,870
Jun 2024	2.78	+2.0%	2.70	3.11	2.42	39,90,860
May 2024	2.73	+2.4%	2.73	3.50	2.57	1,54,06,490
Apr 2024	2.66	+36.0%	2.00	2.99	1.93	1,51,19,620
Mar 2024	1.96	−22.8%	2.53	2.55	1.80	39,03,110
Feb 2024	2.54	−26.8%	3.58	3.64	2.54	53,93,680
Jan 2024	3.46	+5.7%	3.32	3.46	2.70	1,55,76,030
Dec 2023	3.28	+63.1%	2.11	3.46	2.10	3,29,37,280
Nov 2023	2.01	+12.0%	1.85	2.04	1.65	57,08,630
Oct 2023	1.79	−1.3%	1.85	1.89	1.63	42,21,330
Sep 2023	1.82	−3.5%	1.84	1.92	1.77	46,38,410
Aug 2023	1.88	+6.9%	1.72	2.14	1.44	65,47,760
Jul 2023	1.76	−0.6%	1.80	2.05	1.60	18,95,020
Jun 2023	1.77	−24.7%	2.30	2.50	1.75	67,89,930
May 2023	2.35	+13.1%	2.03	2.59	1.96	1,08,69,380
Apr 2023	2.08	+15.6%	1.76	2.19	1.71	1,18,46,360
Mar 2023	1.80	+24.3%	1.51	1.85	1.26	98,26,790
Feb 2023	1.45	−4.0%	1.48	1.63	1.23	31,16,900
Jan 2023	1.51	−22.0%	1.90	1.95	1.45	33,37,360
Dec 2022	1.93	−7.7%	2.08	2.30	1.72	38,67,420
Nov 2022	2.09	+32.3%	1.52	2.57	1.52	81,21,330
Oct 2022	1.58	−26.7%	2.05	2.17	1.50	86,67,410
Sep 2022	2.16	−40.3%	3.43	3.54	1.88	2,06,30,800
Aug 2022	3.61	−27.4%	4.73	4.78	3.45	3,29,24,850
Jul 2022	4.97	−16.4%	5.65	5.69	3.50	2,02,84,450
Jun 2022	5.95	+46.2%	4.35	6.57	3.23	3,68,01,680
May 2022	4.07	+2.4%	4.03	4.64	3.20	11,00,260
Apr 2022	3.97	−5.8%	4.49	4.97	3.96	21,25,090
Mar 2022	4.22	−4.4%	4.49	5.12	3.78	16,28,820
Feb 2022	4.41	−4.1%	4.64	5.25	3.82	11,14,410
Jan 2022	4.60	+5.7%	4.31	5.40	4.21	17,36,910
Dec 2021	4.35	0.0%	4.24	5.18	4.13	21,90,220
Nov 2021	4.35	−1.1%	4.33	4.99	4.03	8,55,880
Oct 2021	4.40	+3.4%	4.22	5.18	3.81	16,07,500
Sep 2021	4.26	−6.4%	4.77	5.50	4.00	17,14,390
Aug 2021	4.55	−13.6%	5.26	5.47	3.86	12,36,390
Jul 2021	5.26	−3.0%	5.42	6.02	4.71	9,41,430
Jun 2021	5.42	−15.4%	6.61	6.79	5.37	12,29,690
May 2021	6.41	−4.8%	6.52	7.00	5.93	22,69,140
Apr 2021	6.73	−30.8%	9.53	9.53	5.39	49,85,490
Mar 2021	9.72	+29.7%	7.64	10.50	7.35	23,97,050
Feb 2021	7.50	+47.4%	5.09	7.50	5.09	36,24,550
Jan 2021	5.09	+95.9%	2.48	5.09	2.48	79,60,610
Dec 2020	2.60	+125.5%	1.16	2.74	1.10	73,88,580
Nov 2020	1.15	−18.7%	1.48	1.48	1.01	1,25,44,040
Oct 2020	1.42	−29.6%	2.11	2.32	1.40	6,00,020
Sep 2020	2.01	−37.9%	3.08	3.45	2.01	21,08,550
Aug 2020	3.24	+24.9%	2.59	3.56	2.36	10,79,070
Jul 2020	2.59	−38.6%	4.43	4.65	2.51	5,30,080
Jun 2020	4.22	−2.0%	4.52	4.52	2.77	4,12,820
May 2020	4.30	−8.0%	4.45	5.40	4.28	1,34,680
Apr 2020	4.68	−33.7%	6.70	6.70	4.24	29,690
Mar 2020	7.05	−22.2%	8.65	8.65	7.05	50
Feb 2020	9.06	−8.5%	9.41	9.88	9.06	60
Jan 2020	9.91	−21.7%	12.10	13.94	9.91	49,420
Dec 2019	12.65	−26.5%	16.73	18.00	12.50	55,02,350
Nov 2019	17.20	+41.9%	12.73	17.42	12.45	31,85,360
Oct 2019	12.13	+90.9%	5.70	12.13	4.80	20,55,000
Sep 2019	6.35	+11.4%	5.90	7.00	5.82	3,00,000
Aug 2019	5.70	0.0%	5.30	5.96	5.30	6,90,000
Jul 2019	5.70	−21.6%	6.20	8.60	4.48	17,40,000
Jun 2019	7.28	−12.3%	8.50	8.50	6.80	2,85,000
May 2019	8.30	+27.2%	7.13	8.60	7.13	8,85,000
Apr 2019	6.53	−4.0%	7.30	7.40	6.50	7,20,000
Mar 2019	6.80	+15.3%	5.80	7.50	5.20	81,90,000
Feb 2019	5.90	−15.7%	6.10	7.00	5.40	10,20,000
Jan 2019	7.00	+16.7%	6.40	7.80	6.01	39,00,000
Dec 2018	6.00	−7.7%	7.65	7.65	5.30	12,90,000
Nov 2018	6.50	+8.3%	6.50	6.50	6.50	30,000
Sep 2018	6.00	−3.2%	6.40	7.40	5.30	11,40,000
Aug 2018	6.20	+7.4%	6.20	6.60	6.19	4,50,000
Jul 2018	5.78	−1.5%	4.75	6.75	4.75	29,40,000
Jun 2018	5.86	+23.4%	5.18	5.91	5.10	10,50,000
May 2018	4.75	−5.0%	4.50	4.75	4.50	60,000
Apr 2018	5.00	−8.3%	5.40	5.40	5.00	3,00,000
Mar 2018	5.45	+45.3%	3.71	5.45	3.20	36,00,000
Feb 2018	3.75	+0.7%	3.75	3.76	3.70	30,00,000
Jan 2018	3.73	−3.9%	4.15	4.20	3.65	85,80,000
Dec 2017	3.88	+36.0%	2.60	4.10	2.60	21,00,000
Nov 2017	2.85	+90.0%	1.63	3.11	1.63	74,40,000
Oct 2017	1.50	–	1.76	1.76	1.33	3,39,60,000

₹ 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
28 Oct 2026	1.06	1.07	1.01	1.04	1.04	3,29,003
27 Oct 2026	1.01	1.07	0.92	1.03	1.01	15,34,737
26 Oct 2026	1.04	1.04	1.00	1.02	1.02	2,23,384
23 Oct 2026	1.02	1.05	0.98	1.00	1.00	6,52,710
22 Oct 2026	1.05	1.09	0.98	1.03	1.01	4,31,766
21 Oct 2026	1.11	1.11	1.02	1.04	1.04	5,38,089
19 Oct 2026	1.08	1.28	0.90	1.03	1.10	28,13,938
16 Oct 2026	1.14	1.14	1.05	1.07	1.09	15,19,009
15 Oct 2026	1.14	1.14	1.11	1.12	1.12	1,91,577
14 Oct 2026	1.13	1.15	1.11	1.12	1.13	4,70,258
13 Oct 2026	1.14	1.15	1.08	1.12	1.11	5,31,632
12 Oct 2026	1.16	1.16	1.12	1.14	1.13	1,37,849
9 Oct 2026	1.15	1.17	1.10	1.15	1.14	6,65,324
8 Oct 2026	1.14	1.16	1.06	1.12	1.12	8,05,257
7 Oct 2026	1.18	1.18	1.13	1.14	1.15	5,57,139
6 Oct 2026	1.14	1.19	1.14	1.18	1.17	2,53,937
5 Oct 2026	1.16	1.19	1.13	1.15	1.16	5,84,940
1 Oct 2026	1.17	1.17	1.14	1.14	1.15	3,02,709
30 Sep 2026	1.19	1.21	1.15	1.15	1.17	5,68,890
29 Sep 2026	1.14	1.19	1.10	1.18	1.15	13,58,880
28 Sep 2026	1.16	1.16	1.10	1.14	1.13	6,89,346
25 Sep 2026	1.15	1.16	1.13	1.15	1.15	4,86,488

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.Mehai Technology bonus and split history

Ex-date	Event	Price factor	What happened
18 Sep 2025	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
18 Sep 2025	Price move	–	A corporate action went ex within three days of this move (Right Issue of Equity Shares, ex-date 18 Sep 2025), and its terms do not account for the move. Not adjusted for.
13 Mar 2025	Split	0.1000	Each share became 10.
2 Jul 2019	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
18 Sep 2018	Bonus	0.5000	Holders received 1 bonus share for every 1 held.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Any other event is noted and not adjusted for.