Megasoft Limited - MEGASOFT.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	157.98	152.2	152.2	160.39	151	283,509
September 26, 2025	167.7	157.58	157.58	171.01	157.39	536,284
September 25, 2025	168	165.68	165.68	173.74	164.4	488,305
September 24, 2025	167.89	165.47	165.47	174	164.2	296,100
September 23, 2025	172.57	169.96	169.96	172.57	162	1.32M
September 22, 2025	164.36	164.36	164.36	164.36	159.8	187,968
September 19, 2025	149.43	156.54	156.54	156.9	147.56	439,770
September 18, 2025	153.7	149.43	149.43	153.7	146.55	173,446
September 17, 2025	148	152.01	152.01	156	147.5	487,833
September 16, 2025	151.76	148.68	148.68	156.9	147.1	259,299
September 15, 2025	156.3	153.2	153.2	159.3	151.4	203,002
September 12, 2025	160	157.28	157.28	164	154.06	157,366
September 11, 2025	164.4	162.17	162.17	165.6	154.1	170,542
September 10, 2025	155	160.8	160.8	161	154	338,770
September 09, 2025	154.8	153.63	153.63	157	150	199,750
September 08, 2025	146.4	150.22	150.22	150.22	146.4	241,979
September 05, 2025	139	143.07	143.07	144.5	136	63,354
September 04, 2025	142.97	138.73	138.73	144.9	134.1	130,005
September 03, 2025	139.84	139.84	139.84	139.84	133.6	145,439
September 02, 2025	128.68	133.19	133.19	133.19	128.6	70,255
September 01, 2025	132.4	126.85	126.85	132.4	126.73	212,690
August 29, 2025	140.43	133.4	133.4	140.43	133.4	237,666
August 28, 2025	142.4	140.43	140.43	145	138.81	304,120
August 26, 2025	146.32	146.12	146.12	146.32	140.25	558,503
August 25, 2025	130.8	139.36	139.36	139.36	130.8	130,300
August 22, 2025	125.1	132.73	132.73	133.3	124.27	426,201
August 21, 2025	122.75	126.96	126.96	128.78	121.4	117,808
August 20, 2025	116	122.75	122.75	122.75	115.98	141,020
August 19, 2025	113.8	116.91	116.91	116.93	112	107,232
August 18, 2025	114.95	111.37	111.37	114.95	109.45	88,880
August 14, 2025	114.48	112.93	112.93	117.4	108.75	120,652
August 13, 2025	117.7	114.48	114.48	121.99	114.48	165,780
August 12, 2025	111.6	120.51	120.51	120.54	109.06	416,942
August 11, 2025	121	114.8	114.8	124.01	113.05	378,849
August 08, 2025	118.11	118.11	118.11	118.11	118.11	67,745
August 07, 2025	125.44	120.53	120.53	125.44	120.53	443,632
August 06, 2025	122.99	122.99	122.99	122.99	122.99	82,356
August 05, 2025	120.58	120.58	120.58	120.58	120.58	82,042
August 04, 2025	118.22	118.22	118.22	118.22	118.22	65,859
August 01, 2025	115.91	115.91	115.91	115.91	115.91	81,429
July 31, 2025	113.64	113.64	113.64	113.64	113.64	103,176
July 30, 2025	111.42	111.42	111.42	111.42	111.42	61,692
July 29, 2025	109.24	109.24	109.24	109.24	109.24	101,253
July 28, 2025	107.1	107.1	107.1	107.1	107.1	72,437
July 25, 2025	105.6	105	105	105.6	105	59,233
July 24, 2025	107.1	105.6	105.6	107.1	105.6	33,204
July 23, 2025	106.33	107	107	107.5	106.33	43,645
July 22, 2025	111.92	108.5	108.5	111.92	108.5	293,987
July 21, 2025	109.73	109.73	109.73	109.73	109.73	57,992
July 18, 2025	107.58	107.58	107.58	107.58	107.58	41,289
July 17, 2025	105.48	105.48	105.48	105.48	105.48	37,631
July 16, 2025	103.42	103.42	103.42	103.42	103.42	30,915
July 15, 2025	100	101.4	101.4	101.4	100	82,706
July 14, 2025	96.05	99.42	99.42	99.42	95.53	91,198
July 11, 2025	97.48	97.48	97.48	97.48	97.48	41,943
July 10, 2025	101	99.47	99.47	101	99.47	29,268
July 09, 2025	103.1	101.5	101.5	103.1	101.5	53,814
July 08, 2025	105.21	103.15	103.15	105.21	103.15	50,777
July 07, 2025	105.21	105.21	105.21	105.21	105.21	81,171
July 04, 2025	103.01	103.15	103.15	103.15	102.49	181,977

Megasoft Limited (MEGASOFT.NS) NSE