Sigma Advanced Systems Limited - MEGASOFT.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	190.97	183.87	183.87	190.97	182	143,567
February 18, 2026	172.1	181.88	181.88	181.88	172.1	105,946
February 17, 2026	175.6	173.22	173.22	176.99	171.93	77,161
February 16, 2026	187.99	177.32	177.32	187.99	176.99	92,432
February 13, 2026	191	186.3	186.3	194	185	110,469
February 12, 2026	197	194.68	194.68	197	191.51	56,370
February 11, 2026	191	194.84	194.84	195.5	189.13	89,633
February 10, 2026	195.9	189.2	189.2	195.9	187.3	76,022
February 09, 2026	188.95	188.95	188.95	188.95	188.95	0
February 06, 2026	190	190	190	190.75	181.15	92,781
February 05, 2026	181	187.46	187.46	188.5	174	161,675
February 04, 2026	180	180.53	180.53	180.54	176	158,667
February 03, 2026	172.75	171.95	171.95	172.8	166.5	71,084
February 02, 2026	168.86	164.58	164.58	171.94	163.55	39,812
February 01, 2026	168.1	168.87	168.87	174.8	165.55	83,266
January 30, 2026	177	170.27	170.27	178	169	87,917
January 29, 2026	171.03	176.63	176.63	177.99	171	155,681
January 28, 2026	169.98	171.03	171.03	173.87	162.5	82,165
January 27, 2026	174.5	168.31	168.31	178	167.1	98,135
January 23, 2026	179	174.55	174.55	182	173	125,196
January 22, 2026	168	173.97	173.97	173.97	167.1	47,084
January 21, 2026	171	165.69	165.69	171	164.78	137,500
January 20, 2026	182.57	173.45	173.45	182.57	173.45	104,535
January 19, 2026	187.2	182.57	182.57	191.9	181.05	93,272
January 16, 2026	195.05	190.01	190.01	196.7	190	71,278
January 14, 2026	193	198.26	198.26	198.8	189	107,929
January 13, 2026	188.99	189.34	189.34	193.34	185	82,436
January 12, 2026	192.1	186.2	186.2	193.38	184.06	136,662
January 09, 2026	201	193.74	193.74	204	191.25	106,027
January 08, 2026	200.99	200.98	200.98	206.32	196.5	151,848
January 07, 2026	204.9	201.29	201.29	209	200.6	66,413
January 06, 2026	206.5	203.05	203.05	208	198.5	108,355
January 05, 2026	214.8	204.16	204.16	214.8	199.01	251,051
January 02, 2026	207.33	207.23	207.23	207.33	202	315,452
January 01, 2026	188.05	197.46	197.46	197.46	188	101,644
December 31, 2025	189.76	188.06	188.06	194	187	75,440
December 30, 2025	190.01	189.76	189.76	193.93	187	56,186
December 29, 2025	208.9	194.82	194.82	208.9	194.82	129,128
December 26, 2025	200.9	205.07	205.07	208.9	194.25	303,889
December 24, 2025	202.29	202.29	202.29	202.29	202.29	78,435
December 23, 2025	192.66	192.66	192.66	192.66	192.66	62,710
December 22, 2025	183.49	183.49	183.49	183.49	183.49	32,730
December 19, 2025	171	174.76	174.76	177	171	72,487
December 18, 2025	175.1	170.52	170.52	178	170	112,655
December 17, 2025	178	177.63	177.63	180	176.12	51,974
December 16, 2025	182.75	177.52	177.52	186.7	173.55	79,995
December 15, 2025	183.5	181.91	181.91	187	181	61,216
December 12, 2025	185	183.74	183.74	186	181	51,634
December 11, 2025	183	181.72	181.72	185.9	176.1	67,483
December 10, 2025	193.5	181.69	181.69	193.9	180	73,216
December 09, 2025	184.6	189.11	189.11	193.9	178.52	156,520
December 08, 2025	197.25	187.91	187.91	199.99	187.91	106,818
December 05, 2025	195.1	197.8	197.8	204.3	194.3	121,030
December 04, 2025	192.05	197.66	197.66	204.5	192.05	108,608
December 03, 2025	200	194.88	194.88	200	193.5	55,073
December 02, 2025	201.1	199.24	199.24	204.89	195	109,857
December 01, 2025	211	200.82	200.82	214.4	199	192,067
November 28, 2025	201.4	207.74	207.74	208.9	194	365,617
November 27, 2025	199.64	199.64	199.64	199.64	199.64	48,993
November 26, 2025	190.14	190.14	190.14	190.14	190.14	34,823

Sigma Advanced Systems Limited (MEGASOFT.NS) NSE