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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	103.01	103.01	103.01	103.01	103.01	18,973
July 02, 2025	105.12	105.12	105.12	105.12	105.12	41,568
July 01, 2025	109.46	107.27	107.27	109.46	107.27	81,078
June 30, 2025	107.9	109.46	109.46	109.46	105.99	347,204
June 27, 2025	104.24	104.25	104.25	104.25	102	210,163
June 26, 2025	97.1	99.29	99.29	99.36	95.1	455,921
June 25, 2025	92.6	94.63	94.63	96	92.4	127,896
June 24, 2025	92	94.17	94.17	94.18	91.99	345,410
June 23, 2025	84	89.7	89.7	89.7	81.61	134,311
June 20, 2025	87.5	85.43	85.43	87.52	84.5	158,486
June 19, 2025	92	87.9	87.9	92.13	87.52	275,766
June 18, 2025	94	92.13	92.13	95	91.5	74,584
June 17, 2025	94.2	95.01	95.01	99	94.2	156,641
June 16, 2025	101	97.26	97.26	102	95.75	93,804
June 13, 2025	96.06	98.98	98.98	104.5	94.9	231,002
June 12, 2025	103	99.9	99.9	103	98.1	316,623
June 11, 2025	106.87	103.27	103.27	106.87	100	442,629
June 10, 2025	101.79	101.79	101.79	101.79	101.79	165,553
June 09, 2025	95.4	96.95	96.95	96.95	94.1	81,426
June 06, 2025	87.8	92.34	92.34	92.34	87.8	124,560
June 05, 2025	86.4	87.95	87.95	90	85	122,467
June 04, 2025	84.4	85.98	85.98	86.5	83.02	88,435
June 03, 2025	82.35	84.4	84.4	85.9	79.5	131,377
June 02, 2025	83.89	82.35	82.35	84.94	81	72,149
May 30, 2025	86.9	83.91	83.91	86.9	83.09	87,204
May 29, 2025	84.45	87.4	87.4	87.44	82	221,432
May 28, 2025	84	83.28	83.28	85	82	81,149
May 27, 2025	83.22	82.12	82.12	84	81.5	45,496
May 26, 2025	86.29	83.22	83.22	86.4	82.23	183,279

Megasoft Limited (MEGASOFT.NS) NSE