Mehta Integrated Finance share price history

BSE: 511377FinanceSmall Cap

Mehta Integrated Finance Ltd. · Face value ₹10 · Listed Dec 1993

₹29.33₹1.54 (4.99%)

Share price at the BSE close on 26 Oct 2026. Previous close ₹30.87.

26 Oct: open ₹29.33, high ₹29.33, low ₹29.33

52-week range of traded prices to 26 Oct 2026

₹24.06Low, 3 Nov 2025₹36.82High, 19 Dec 2025

Market cap: ₹15 Cr4,341st largest listed
P/E: Lossover the last 12 months
P/B: 0.86
Dividend yield: Nonein the last 12 months
ROE: −0.4%
ROCE: −3.6%
Debt to equity: 0.05
Volume, BSE: 100

Mehta Integrated Finance share price by year, month and day

Closes to 26 Oct 2026; the last month as traded on BSE

Mehta Integrated Finance's share price is on record from 2 Jan 2007, when it closed at ₹9.15, to 26 Oct 2026. Its highest close was ₹39.75 on 23 Sep 2024 and its lowest ₹1.83 on 21 Oct 2014.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	29.33	−11.9%	34.85	26.90	34.95	34.95	26.60	30,400
2025	33.30	−7.5%	38.25	24.06	36.71	39.21	24.06	1,01,300
2024	35.99	+78.9%	39.75	20.81	21.12	40.95	19.82	1,45,916
2023	20.12	−1.1%	24.40	14.85	19.95	24.67	14.82	1,75,549
2022	20.35	+114.2%	24.05	6.05	9.97	25.25	6.05	3,51,709
2021	9.50	+55.2%	10.09	2.69	6.11	10.25	2.66	2,95,730
2020	6.12	+144.8%	7.33	2.40	2.62	7.36	2.40	85,408
2019	2.50	−62.8%	7.35	2.50	6.70	7.35	2.50	16,695
2018	6.72	−18.6%	14.73	5.90	8.40	15.46	5.80	35,054
2017	8.26	+104.5%	8.26	3.12	4.24	8.26	3.12	47,273
2016	4.04	−15.8%	5.09	2.50	4.85	5.09	2.50	30,988
2015	4.80	+84.6%	6.24	2.73	2.73	6.50	2.73	48,913
2014	2.60	−44.2%	4.45	1.83	4.45	4.67	1.83	21,124
2013	4.66	−2.3%	4.95	4.66	4.95	4.95	4.66	447
2012	4.77	+44.5%	5.50	2.72	3.15	5.50	2.72	15,939
2011	3.30	−47.1%	6.27	3.00	5.95	6.50	2.86	45,488
2010	6.24	+31.1%	8.24	3.14	4.53	8.24	3.01	1,07,414
2009	4.76	+7.0%	5.25	3.02	4.50	5.25	3.02	53,997
2008	4.45	−65.5%	14.93	4.29	13.55	15.67	4.29	86,952
2007	12.91	–	12.91	4.51	9.25	12.91	4.18	2,14,246

₹ 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. 2013 is from its first session, 20 Feb 2013. 2012 is from its first session, 17 Jan 2012. The close is the year's last trade for 2019 (13 Dec 2019), 2013 (26 Nov 2013) and 2012 (3 Dec 2012).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	29.33	+4.8%	29.40	30.87	29.33	345
Sep 2026	28.00	−3.4%	29.00	30.55	27.50	3,864
Aug 2026	29.00	+3.0%	28.00	29.61	26.60	1,301
Jul 2026	28.15	−2.9%	29.00	29.00	27.00	976
Jun 2026	29.00	−6.0%	30.85	32.39	29.00	19,072
May 2026	30.85	−0.5%	31.00	31.00	30.85	174
Apr 2026	31.00	+8.8%	28.50	32.51	28.36	1,432
Mar 2026	28.50	0.0%	27.60	28.50	27.60	538
Feb 2026	28.50	−13.6%	32.34	32.34	27.74	2,187
Jan 2026	33.00	−0.9%	34.95	34.95	29.89	511
Dec 2025	33.30	+13.1%	28.85	36.82	27.08	4,471
Nov 2025	29.44	+16.7%	24.06	30.66	24.06	4,917
Oct 2025	25.23	−8.7%	27.63	28.18	25.00	5,421
Sep 2025	27.62	−8.5%	30.18	32.89	27.62	3,809
Aug 2025	30.17	−12.1%	32.60	32.60	29.43	804
Jul 2025	34.31	+39.9%	24.53	34.76	24.53	3,272
Jun 2025	24.53	−25.8%	31.40	32.00	24.53	4,724
May 2025	33.05	−2.6%	33.80	34.44	31.16	2,025
Apr 2025	33.92	−9.2%	37.35	39.21	30.75	23,416
Mar 2025	37.35	+10.0%	33.10	38.84	32.25	40,338
Feb 2025	33.94	−0.1%	32.40	38.00	32.27	3,598
Jan 2025	33.96	−5.6%	36.71	38.50	30.87	4,505
Dec 2024	35.99	+8.2%	34.92	39.00	33.26	4,713
Nov 2024	33.26	+0.9%	34.59	34.68	29.02	11,735
Oct 2024	32.95	−14.4%	38.50	40.39	27.71	7,681
Sep 2024	38.50	+41.0%	28.66	40.95	27.50	29,337
Aug 2024	27.30	−23.1%	35.00	35.00	25.00	4,079
Jul 2024	35.50	+5.9%	35.00	36.31	33.62	5,185
Jun 2024	33.51	+6.4%	31.50	35.02	26.88	5,504
May 2024	31.50	−1.6%	30.40	35.70	30.40	4,351
Apr 2024	32.00	−10.1%	35.55	37.92	31.95	1,535
Mar 2024	35.60	+24.9%	27.08	36.67	25.40	18,577
Feb 2024	28.50	+14.0%	26.20	32.90	25.00	42,294
Jan 2024	25.00	+24.3%	21.12	25.50	19.82	10,925
Dec 2023	20.12	−4.2%	20.51	22.10	20.05	5,547
Nov 2023	21.00	−1.9%	21.95	24.67	21.00	8,714
Oct 2023	21.40	−6.6%	22.90	22.90	20.39	7,677
Sep 2023	22.90	+14.8%	20.00	24.25	20.00	7,556
Aug 2023	19.95	−2.7%	20.50	21.52	18.05	7,243
Jul 2023	20.50	−4.9%	21.56	22.95	18.18	26,171
Jun 2023	21.56	+10.4%	19.00	24.58	19.00	6,587
May 2023	19.53	+25.2%	14.82	19.53	14.82	6,443
Apr 2023	15.60	+1.8%	15.32	16.88	15.24	3,058
Mar 2023	15.32	−3.6%	15.50	22.25	15.32	69,860
Feb 2023	15.90	−21.9%	20.30	20.30	15.50	15,047
Jan 2023	20.35	0.0%	19.95	22.35	18.15	11,646
Dec 2022	20.35	+31.3%	14.75	25.25	14.75	29,258
Nov 2022	15.50	+34.0%	12.14	16.48	10.45	10,256
Oct 2022	11.57	+2.1%	10.77	14.92	10.50	9,511
Sep 2022	11.33	−16.1%	13.50	14.25	11.33	17,282
Aug 2022	13.50	−1.5%	13.05	14.60	10.39	16,926
Jul 2022	13.70	−15.2%	16.95	16.95	12.45	20,606
Jun 2022	16.16	+17.4%	14.45	17.85	13.45	1,22,207
May 2022	13.77	+116.9%	6.50	13.77	6.05	57,462
Apr 2022	6.35	−1.2%	6.75	7.80	6.05	5,908
Mar 2022	6.43	−8.0%	7.00	7.87	6.25	14,792
Feb 2022	6.99	−0.1%	7.35	8.06	6.45	12,381
Jan 2022	7.00	−26.3%	9.97	9.97	6.35	35,120
Dec 2021	9.50	+42.4%	6.50	9.50	6.25	53,663
Nov 2021	6.67	+1.8%	6.23	7.50	6.11	16,210
Oct 2021	6.55	+0.9%	6.81	7.68	5.86	25,295
Sep 2021	6.49	−33.0%	9.21	9.21	6.47	21,835
Aug 2021	9.69	+3.1%	8.94	10.25	8.84	4,802
Jul 2021	9.40	+18.7%	7.53	9.45	6.35	27,824
Jun 2021	7.92	+33.1%	5.84	9.20	5.84	58,652
May 2021	5.95	+12.9%	5.37	6.70	5.37	25,813
Apr 2021	5.27	+95.9%	2.69	5.27	2.69	27,569
Mar 2021	2.69	−32.8%	3.80	3.80	2.66	30,080
Feb 2021	4.00	−18.5%	4.91	4.91	4.00	1,981
Jan 2021	4.91	−19.8%	6.11	6.11	4.91	2,006
Dec 2020	6.12	−4.5%	6.30	6.81	6.07	4,710
Nov 2020	6.41	−10.6%	7.17	7.17	6.41	7,266
Oct 2020	7.17	+26.9%	5.76	7.36	5.76	59,889
Sep 2020	5.65	+104.0%	2.64	5.65	2.64	9,226
Aug 2020	2.77	+9.9%	2.52	2.77	2.40	2,473
Jul 2020	2.52	−11.6%	2.71	2.71	2.52	835
Jun 2020	2.85	−5.0%	2.85	2.85	2.85	100
May 2020	3.00	−0.7%	3.02	3.02	3.00	400
Apr 2020	3.02	0.0%	3.02	3.02	3.00	201
Mar 2020	3.02	+4.9%	3.02	3.02	3.02	8
Feb 2020	2.88	+4.7%	2.88	2.88	2.88	100
Jan 2020	2.75	+10.0%	2.62	2.75	2.62	200
Dec 2019	2.50	−4.9%	2.50	2.50	2.50	100
Nov 2019	2.63	−32.6%	3.72	3.80	2.63	1,024
Oct 2019	3.90	−10.6%	4.15	4.15	3.90	492
Sep 2019	4.36	−14.0%	5.05	5.07	4.36	3,169
Aug 2019	5.07	−4.9%	5.07	5.07	5.07	1,795
Jul 2019	5.33	−1.5%	5.68	5.96	5.33	1,900
Jun 2019	5.41	+4.8%	5.41	5.41	5.41	1,301
May 2019	5.16	0.0%	5.16	5.16	5.16	1,951
Apr 2019	5.16	−14.0%	5.75	5.75	5.16	1,580
Mar 2019	6.00	−14.3%	6.65	6.65	6.00	2,329
Feb 2019	7.00	+4.8%	7.00	7.35	7.00	506
Jan 2019	6.68	−0.6%	6.70	6.70	6.37	548
Dec 2018	6.72	+8.6%	5.95	6.72	5.80	4,084
Nov 2018	6.19	−4.8%	6.20	6.20	5.90	2,901
Oct 2018	6.50	−8.3%	6.74	6.74	6.50	345
Sep 2018	7.09	−20.2%	8.45	9.30	7.09	4,447
Aug 2018	8.88	−26.0%	12.00	12.05	8.88	135
Jul 2018	12.00	−17.2%	14.00	14.00	12.00	402
May 2018	14.50	+8.5%	14.03	15.46	14.03	348
Apr 2018	13.37	+4.9%	12.74	13.37	12.74	75
Mar 2018	12.74	−3.0%	13.14	13.14	12.74	3,701
Feb 2018	13.14	−5.7%	13.67	13.67	13.14	176
Jan 2018	13.94	+68.8%	8.40	14.46	8.00	18,440
Dec 2017	8.26	+37.7%	6.00	8.26	6.00	7,256
Nov 2017	6.00	−12.0%	7.16	7.16	5.88	4,200
Oct 2017	6.82	+11.8%	5.81	6.82	5.80	2,690
Sep 2017	6.10	+8.2%	5.64	6.10	5.40	3,491
Aug 2017	5.64	+41.0%	4.20	5.64	4.20	3,400
Jul 2017	4.00	+11.1%	3.78	4.38	3.78	3,550
Jun 2017	3.60	+5.3%	3.26	3.60	3.12	6,970
May 2017	3.42	−17.8%	4.10	4.10	3.42	2,675
Apr 2017	4.16	−22.4%	5.10	5.10	4.16	1,925
Mar 2017	5.36	+27.3%	4.21	5.36	4.01	3,099
Feb 2017	4.21	−13.7%	5.12	5.63	4.21	1,816
Jan 2017	4.88	+20.8%	4.24	5.10	4.24	6,201
Dec 2016	4.04	+15.4%	3.67	4.04	3.67	900
Nov 2016	3.50	+15.1%	3.19	3.50	3.19	545
Oct 2016	3.04	+21.6%	2.62	3.04	2.52	5,175
Sep 2016	2.50	−12.0%	2.72	2.84	2.50	1,216
Aug 2016	2.84	−13.9%	3.30	3.30	2.71	1,550
Jul 2016	3.30	+10.7%	3.12	3.30	2.85	1,424
Jun 2016	2.98	0.0%	2.84	3.12	2.84	2,050
May 2016	2.98	+10.4%	2.57	3.10	2.57	5,875
Apr 2016	2.70	−11.2%	2.94	2.94	2.70	600
Mar 2016	3.04	−0.7%	3.06	3.20	2.91	5,400
Feb 2016	3.06	−32.7%	4.50	4.50	3.06	3,908
Jan 2016	4.55	−5.2%	4.85	5.09	4.55	2,345
Dec 2015	4.80	−4.0%	5.00	5.23	4.35	2,892
Nov 2015	5.00	−4.8%	5.00	5.00	5.00	11
Oct 2015	5.25	+0.4%	5.49	5.49	5.25	47
Sep 2015	5.23	−3.1%	5.50	5.50	4.99	837
Aug 2015	5.40	−1.8%	5.25	5.40	5.00	245
Jul 2015	5.50	+4.8%	5.00	6.04	5.00	8,314
Jun 2015	5.25	+2.9%	5.00	5.25	5.00	3,045
May 2015	5.10	−11.6%	5.49	5.49	5.10	1,800
Apr 2015	5.77	+3.6%	5.30	6.07	5.04	6,268
Mar 2015	5.57	+3.3%	5.29	6.50	4.90	11,229
Feb 2015	5.39	+10.9%	5.10	5.72	4.85	12,069
Jan 2015	4.86	+86.9%	2.73	4.86	2.73	2,156
Dec 2014	2.60	+16.6%	2.34	2.60	2.26	3,057
Nov 2014	2.23	+10.9%	1.92	2.35	1.92	1,750
Oct 2014	2.01	−7.8%	2.08	2.20	1.83	2,042
Sep 2014	2.18	−0.5%	2.09	2.29	2.09	700
Aug 2014	2.19	−12.4%	2.38	2.38	2.19	580
Jul 2014	2.50	+4.2%	2.40	2.50	2.17	3,399
Jun 2014	2.40	−5.1%	2.40	2.52	2.14	3,355
May 2014	2.53	−4.9%	2.53	2.53	2.53	215
Apr 2014	2.66	−9.8%	2.81	3.09	2.42	2,425
Mar 2014	2.95	−30.3%	4.02	4.02	2.95	3,391
Feb 2014	4.23	−4.9%	4.67	4.67	4.23	10
Jan 2014	4.45	−4.5%	4.45	4.45	4.45	200
Nov 2013	4.66	−0.9%	4.90	4.90	4.66	200
Oct 2013	4.70	+0.4%	4.91	4.91	4.70	135
Sep 2013	4.68	−0.6%	4.68	4.68	4.68	100
Mar 2013	4.71	−4.8%	4.71	4.71	4.71	3
Feb 2013	4.95	+3.8%	4.95	4.95	4.95	9
Dec 2012	4.77	−4.6%	4.77	4.77	4.77	400
Nov 2012	5.00	−4.8%	5.20	5.20	5.00	1,100
Oct 2012	5.25	−4.4%	5.22	5.30	5.22	215
Sep 2012	5.49	−0.2%	5.23	5.49	5.23	700
Aug 2012	5.50	+10.0%	5.25	5.50	5.00	2,004
Jul 2012	5.00	−5.7%	5.04	5.25	4.80	726
Jun 2012	5.30	+32.2%	4.05	5.30	4.05	1,215
May 2012	4.01	+9.9%	3.47	4.01	3.47	501
Apr 2012	3.65	−15.5%	4.11	4.11	3.65	1,464
Mar 2012	4.32	+51.6%	2.99	5.02	2.99	3,453
Feb 2012	2.85	−5.0%	3.15	3.30	2.72	2,765
Jan 2012	3.00	−9.1%	3.15	3.30	3.00	1,396
Dec 2011	3.30	−10.6%	3.51	3.51	2.86	630
Nov 2011	3.69	−13.2%	4.25	4.25	3.69	2,118
Oct 2011	4.25	+5.2%	4.24	4.25	4.05	325
Sep 2011	4.04	−4.9%	4.25	4.25	4.04	200
Aug 2011	4.25	−0.2%	4.47	4.47	4.25	1,460
Jul 2011	4.26	+12.4%	3.97	5.00	3.81	13,209
Jun 2011	3.79	−39.6%	6.50	6.50	3.79	5,853
May 2011	6.27	+19.4%	5.25	6.30	4.80	2,471
Apr 2011	5.25	+56.3%	3.52	5.80	3.52	6,055
Mar 2011	3.36	−0.3%	3.37	3.37	3.05	3,860
Feb 2011	3.37	−19.0%	4.02	4.10	3.37	1,210
Jan 2011	4.16	−33.3%	5.95	6.00	4.16	8,097
Dec 2010	6.24	+3.1%	6.35	7.69	5.95	7,038
Nov 2010	6.05	+22.0%	4.90	6.05	4.32	11,562
Oct 2010	4.96	+1.0%	4.69	5.70	4.44	28,674
Sep 2010	4.91	−22.8%	6.50	7.28	4.91	5,224
Aug 2010	6.36	−10.0%	6.77	6.77	5.54	3,233
Jul 2010	7.07	−9.9%	8.24	8.24	7.07	1,503
Jun 2010	7.85	+26.2%	5.91	7.85	5.71	9,728
May 2010	6.22	+31.8%	4.95	6.22	4.75	5,071
Apr 2010	4.72	+39.2%	3.55	4.72	3.25	1,402
Mar 2010	3.39	−9.6%	3.62	3.75	3.01	2,669
Feb 2010	3.75	−15.5%	4.44	4.56	3.75	8,859
Jan 2010	4.44	−6.7%	4.53	4.62	4.33	22,451
Dec 2009	4.76	−4.8%	5.00	5.25	4.76	2,805
Nov 2009	5.00	0.0%	5.00	5.25	5.00	6,673
Oct 2009	5.00	+11.9%	4.47	5.19	4.35	2,785
Sep 2009	4.47	+43.3%	3.27	4.47	3.02	3,443
Aug 2009	3.12	−23.5%	3.71	3.73	3.09	1,820
Jul 2009	4.08	−9.7%	4.74	4.74	4.08	1,300
Jun 2009	4.52	+11.6%	4.25	5.25	3.90	6,552
May 2009	4.05	+6.6%	3.62	4.05	3.22	2,725
Apr 2009	3.80	0.0%	3.80	3.80	3.80	500
Mar 2009	3.80	0.0%	3.80	3.80	3.80	370
Feb 2009	3.80	−18.5%	4.60	4.60	3.80	22,475
Jan 2009	4.66	+4.7%	4.50	5.00	4.45	2,549
Dec 2008	4.45	−1.1%	4.50	4.50	4.35	2,300
Nov 2008	4.50	−4.5%	4.50	4.50	4.50	1
Oct 2008	4.71	+9.8%	4.50	4.95	4.50	790
Sep 2008	4.29	−18.4%	5.00	5.00	4.29	3,158
Aug 2008	5.26	−13.3%	5.85	5.85	5.26	3,380
Jul 2008	6.07	+21.4%	4.90	6.87	4.80	5,351
Jun 2008	5.00	−26.6%	6.48	6.79	5.00	2,574
May 2008	6.81	−38.1%	11.00	11.00	6.81	4,811
Apr 2008	11.00	+25.3%	8.35	11.53	7.55	2,034
Mar 2008	8.78	+8.8%	8.00	9.78	7.70	3,444
Feb 2008	8.07	−0.6%	7.75	8.91	7.00	2,929
Jan 2008	8.12	−37.1%	13.55	15.67	8.12	56,180
Dec 2007	12.91	+98.9%	6.45	12.91	6.30	59,886
Nov 2007	6.49	+11.5%	5.80	6.49	5.20	8,454
Oct 2007	5.82	+5.4%	5.40	6.25	5.30	30,115
Sep 2007	5.52	+7.4%	5.20	6.00	5.00	7,207
Aug 2007	5.14	−0.2%	5.15	5.51	4.90	7,428
Jul 2007	5.15	−13.6%	5.10	6.70	5.01	11,071
Jun 2007	5.96	+18.5%	4.26	6.45	4.25	12,133
May 2007	5.03	+5.9%	4.90	7.16	4.32	13,112
Apr 2007	4.75	−5.4%	4.80	6.49	4.18	13,081
Mar 2007	5.02	−22.4%	5.56	7.00	4.36	11,444
Feb 2007	6.47	−6.9%	5.70	8.00	5.51	12,634
Jan 2007	6.95	–	9.25	9.25	6.13	27,681

₹ 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
26 Oct 2026	29.33	29.33	29.33	29.33	29.33	100
12 Oct 2026	30.87	30.87	30.87	30.87	30.87	226
5 Oct 2026	29.40	29.40	29.40	29.40	29.40	3
1 Oct 2026	29.40	29.40	29.40	29.40	29.40	16
30 Sep 2026	28.00	28.00	28.00	28.00	28.00	50
28 Sep 2026	27.50	27.50	27.50	27.50	27.50	120
24 Sep 2026	27.50	27.50	27.50	27.50	27.50	75
23 Sep 2026	27.71	27.71	27.71	27.71	27.71	50
22 Sep 2026	27.71	27.71	27.71	27.71	27.71	501
18 Sep 2026	29.03	29.03	27.58	27.58	28.79	1,367
17 Sep 2026	29.02	29.03	29.02	29.03	–	139
15 Sep 2026	29.01	29.01	29.00	29.01	29.00	130
11 Sep 2026	29.15	30.55	29.00	29.15	29.14	760
10 Sep 2026	29.10	29.10	29.10	29.10	29.10	200
9 Sep 2026	29.10	29.10	29.10	29.10	29.10	5
8 Sep 2026	29.01	29.01	29.00	29.00	29.01	300
4 Sep 2026	29.00	29.00	29.00	29.00	29.00	167
28 Aug 2026	29.00	29.00	29.00	29.00	29.00	110
25 Aug 2026	29.46	29.46	29.46	29.46	29.46	5
24 Aug 2026	29.61	29.61	29.00	29.60	29.47	439
21 Aug 2026	28.20	28.20	28.20	28.20	28.20	100
20 Aug 2026	28.24	28.24	28.24	28.24	28.24	1

Prices in ₹ per share as traded, not adjusted.