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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	172	181.09	181.09	181.09	166.1	84,089
November 24, 2025	185	172.47	172.47	185	171.3	173,518
November 21, 2025	190.97	180.32	180.32	190.97	178.45	153,663
November 19, 2025	198	190.3	190.3	198.9	189	108,850
November 18, 2025	203.58	198.9	198.9	203.58	190	156,160
November 17, 2025	195.5	199.11	199.11	203.8	194.6	87,291
November 14, 2025	198	196.46	196.46	200.82	195	128,969
November 13, 2025	202.74	200.82	200.82	207	198.5	101,676
November 12, 2025	206	200.52	200.52	214.3	195.5	191,061
November 11, 2025	209	205.52	205.52	210.98	202.05	132,502
November 10, 2025	211.85	209.13	209.13	217	199.65	262,254
November 07, 2025	208.95	210.16	210.16	215.39	200.21	259,046
November 06, 2025	221.85	210.75	210.75	226.8	210.75	478,204
November 04, 2025	231	221.85	221.85	231	215	1.02M
November 03, 2025	219.8	221.9	221.9	221.9	217	152,358
October 31, 2025	201.6	211.34	211.34	211.34	195.11	521,099
October 30, 2025	214	201.28	201.28	214	195.56	1.93M
October 29, 2025	204.43	204.43	204.43	204.43	194.75	652,271
October 28, 2025	194.7	194.7	194.7	194.7	194.7	100,719
October 27, 2025	184.99	185.43	185.43	185.43	181.53	184,399
October 24, 2025	172	176.6	176.6	176.89	171.8	1.02M
October 23, 2025	164.8	168.47	168.47	168.47	162.93	256,779
October 21, 2025	156.59	160.45	160.45	160.49	154.99	333,004
October 20, 2025	152.85	152.85	152.85	152.85	150.01	344,489
October 17, 2025	153.75	145.58	145.58	155	144.94	226,979
October 16, 2025	150.46	152.57	152.57	154.55	150.46	102,959
October 15, 2025	148.38	151.3	151.3	153.51	148.35	287,041
October 14, 2025	153.65	146.2	146.2	155.5	145.96	221,104
October 13, 2025	159.99	153.65	153.65	160	153	92,343
October 10, 2025	150.55	158.08	158.08	158.85	150.55	135,777
October 09, 2025	155	153.91	153.91	157.29	151.64	92,672
October 08, 2025	157.97	155.76	155.76	159.95	154	183,209
October 07, 2025	148	155.29	155.29	157	145.62	238,294
October 06, 2025	156	150.18	150.18	162	147.33	374,060
October 03, 2025	156.65	155.09	155.09	157.85	152.09	144,586
October 01, 2025	156.8	156.73	156.73	157.7	153.96	107,085
September 30, 2025	153.94	153.1	153.1	158.5	151.27	144,495
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

Megasoft Limited (MEGASOFT.NS) NSE