BSE · MEAPL · stock
Modern Engineering and Projects Limited (MEAPL) stock price history
Every BSE trading session of Modern Engineering and Projects Limited from Jun 12, 2019 to Sep 28, 2026: 1,804 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MEAPL adjusted close, 2019 to 2026
- ₹231.25
- All time high, 2024
- ₹49.89
- 52 week high, ₹22.50 low
- 1,804
- Daily sessions since 2019
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
MEAPL key facts
- Modern Engineering and Projects Limited (MEAPL) closed at ₹25.63 on Sep 28, 2026 on BSE.
- MEAPL's all time high close is ₹231.25, set on Jun 14, 2024; its all time low close is ₹9.69 on Sep 9, 2020.
- MEAPL's 52 week range is ₹22.50 to ₹49.89.
- MEAPL returned -40.5% over the year to Sep 28, 2026 and +82.9% over five years.
- Since Jun 12, 2019 MEAPL returned +95%, +9.6% a year compounded.
- MEAPL's deepest drawdown was -90.1% from Jun 14, 2024 to Sep 18, 2026.
- DataCedar holds 1,804 daily sessions of MEAPL history from Jun 12, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MEAPL price chart, 2019 to 2026
MEAPL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.1% |
| 3 months | -15.9% |
| 6 months | -19.9% |
| Year to date | -24.5% |
| 1 year | -40.5% |
| 3 years | -6.6% |
| 5 years | +82.9% |
| 10 years | n/a |
| Since Jun 12, 2019 | +95.4% |
| Compound annual growth, 7.3 years | +9.6% |
MEAPL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹231.25 on Jun 14, 2024
- All time low close
- ₹9.69 on Sep 9, 2020
- 52 week high
- ₹49.89 on Oct 1, 2025
- 52 week low
- ₹22.50 on Sep 18, 2026
- Deepest drawdown
- -90.1% from Jun 14, 2024 to Sep 18, 2026, not yet recovered
- Best single session
- +14.5% on Aug 6, 2026
- Worst single session
- -61.1% on Aug 19, 2024
- Volatility, 1 year annualised
- 60.0%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2022, +78%
- Worst calendar year
- 2020, -28%
MEAPL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Jun 12, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹34.50 | ₹47.95 | ₹22.50 | ₹25.63 | -23.3% | 6.1M | 184 |
| 2025 | ₹40.65 | ₹49.89 | ₹22.46 | ₹33.42 | -16.2% | 13.3M | 248 |
| 2024 | ₹35.01 | ₹235.80 | ₹35.01 | ₹39.86 | +25.5% | 7.9M | 245 |
| 2023 | ₹24.95 | ₹31.77 | ₹24.95 | ₹31.77 | +27.3% | 77 | 245 |
| 2022 | ₹14.01 | ₹24.95 | ₹14.01 | ₹24.95 | +78.1% | 150.5K | 248 |
| 2021 | ₹9.94 | ₹14.01 | ₹9.50 | ₹14.01 | +40.9% | 953.4K | 248 |
| 2020 | ₹13.77 | ₹14.45 | ₹9.69 | ₹9.94 | -27.8% | 1.7M | 251 |
| 2019 | ₹12.50 | ₹13.77 | ₹12.50 | ₹13.77 | n/a | 130 | 135 |
MEAPL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹25.63 | -6.1% |
| August 2026 | ₹27.30 | +1.9% |
| July 2026 | ₹26.80 | -11.7% |
| June 2026 | ₹30.35 | -12.9% |
| May 2026 | ₹34.86 | -21.4% |
| April 2026 | ₹44.36 | +36.0% |
| March 2026 | ₹32.61 | -1.2% |
| February 2026 | ₹33.01 | +4.7% |
| January 2026 | ₹31.54 | -5.6% |
| December 2025 | ₹33.42 | -0.2% |
| November 2025 | ₹33.48 | -11.0% |
| October 2025 | ₹37.63 | -20.8% |
About the MEAPL data
Daily bars. 1,804 sessions from Jun 12, 2019 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 12, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MEAPL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- MCPL Manoj Ceramic Limited
- MCX Multi Commodity Exchange of India Limited
- MDRC Modern Diagnostic & Research Centre Limited
- MDRNSTL Modern Steels Limited
- MEDANTA Global Health Limited
- MEDIAONE Mediaone Global Entertainment Limited
- MEDIASSIST Medi Assist Healthcare Services Limited
- MEDICAMEQ Medicamen Biotech Limited
Common questions
MEAPL share price history
