Megasoft Limited (MEGASOFT.NS) NSE

150.22

+7.15(+5.00%)

Updated at September 08 03:29PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025139143.07143.07144.513663,354
September 04, 2025142.97138.73138.73144.9134.1130,005
September 03, 2025139.84139.84139.84139.84133.6145,439
September 02, 2025128.68133.19133.19133.19128.670,255
September 01, 2025132.4126.85126.85132.4126.73212,690
August 29, 2025140.43133.4133.4140.43133.4237,666
August 28, 2025142.4140.43140.43145138.81304,120
August 26, 2025146.32146.12146.12146.32140.25558,503
August 25, 2025130.8139.36139.36139.36130.8130,300
August 22, 2025125.1132.73132.73133.3124.27426,201
August 21, 2025122.75126.96126.96128.78121.4117,808
August 20, 2025116122.75122.75122.75115.98141,020
August 19, 2025113.8116.91116.91116.93112107,232
August 18, 2025114.95111.37111.37114.95109.4588,880
August 14, 2025114.48112.93112.93117.4108.75120,652
August 13, 2025117.7114.48114.48121.99114.48165,780
August 12, 2025111.6120.51120.51120.54109.06416,942
August 11, 2025121114.8114.8124.01113.05378,849
August 08, 2025118.11118.11118.11118.11118.1167,745
August 07, 2025125.44120.53120.53125.44120.53443,632
August 06, 2025122.99122.99122.99122.99122.9982,356
August 05, 2025120.58120.58120.58120.58120.5882,042
August 04, 2025118.22118.22118.22118.22118.2265,859
August 01, 2025115.91115.91115.91115.91115.9181,429
July 31, 2025113.64113.64113.64113.64113.64103,176
July 30, 2025111.42111.42111.42111.42111.4261,692
July 29, 2025109.24109.24109.24109.24109.24101,253
July 28, 2025107.1107.1107.1107.1107.172,437
July 25, 2025105.6105105105.610559,233
July 24, 2025107.1105.6105.6107.1105.633,204
July 23, 2025106.33107107107.5106.3343,645
July 22, 2025111.92108.5108.5111.92108.5293,987
July 21, 2025109.73109.73109.73109.73109.7357,992
July 18, 2025107.58107.58107.58107.58107.5841,289
July 17, 2025105.48105.48105.48105.48105.4837,631
July 16, 2025103.42103.42103.42103.42103.4230,915
July 15, 2025100101.4101.4101.410082,706
July 14, 202596.0599.4299.4299.4295.5391,198
July 11, 202597.4897.4897.4897.4897.4841,943
July 10, 202510199.4799.4710199.4729,268
July 09, 2025103.1101.5101.5103.1101.553,814
July 08, 2025105.21103.15103.15105.21103.1550,777
July 07, 2025105.21105.21105.21105.21105.2181,171
July 04, 2025103.01103.15103.15103.15102.49181,977
July 03, 2025103.01103.01103.01103.01103.0118,973
July 02, 2025105.12105.12105.12105.12105.1241,568
July 01, 2025109.46107.27107.27109.46107.2781,078
June 30, 2025107.9109.46109.46109.46105.99347,204
June 27, 2025104.24104.25104.25104.25102210,163
June 26, 202597.199.2999.2999.3695.1455,921
June 25, 202592.694.6394.639692.4127,896
June 24, 20259294.1794.1794.1891.99345,410
June 23, 20258489.789.789.781.61134,311
June 20, 202587.585.4385.4387.5284.5158,486
June 19, 20259287.987.992.1387.52275,766
June 18, 20259492.1392.139591.574,584
June 17, 202594.295.0195.019994.2156,641
June 16, 202510197.2697.2610295.7593,804
June 13, 202596.0698.9898.98104.594.9231,002
June 12, 202510399.999.910398.1316,623
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved