Megastar Foods Limited (MEGASTAR.NS) NSE

227.49

-2.55(-1.11%)

Updated at September 08 03:29PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025230.92230.04230.04233.99229.971,842
September 04, 2025231230.59230.59237229.052,360
September 03, 2025232.47231231233.93230.023,050
September 02, 2025237.5229.37229.37237.982284,603
September 01, 2025227.91233.84233.84235.74223.992,862
August 29, 2025229.25227.9227.9234.1225.52,655
August 28, 2025234.95232.45232.45234.95227.552,788
August 26, 2025237.65228.95228.95240.552284,619
August 25, 2025238.75237.8237.8241.95237.51,747
August 22, 2025240.25237.45237.45242.85236.12,781
August 21, 2025238.9237.15237.15243.9235.053,150
August 20, 2025234.6239.75239.75249.5228.7512,003
August 19, 2025233.3234.05234.05239.652294,812
August 18, 2025226232.65232.652402265,470
August 14, 2025230.9227.1227.1233225.23,713
August 13, 2025232.65232.65232.65234228.252,062
August 12, 2025237.05233.65233.65239.65231.24,088
August 11, 2025247230.6230.6247226.211,932
August 08, 2025236.3244244262221.5563,293
August 07, 2025263.9239.05239.05268.75236.437,630
August 06, 2025269.9264.65264.65278.125738,028
August 05, 2025273268.3268.3277.426410,865
August 04, 2025265.5270.4270.4271.82653,155
August 01, 2025272.7265.6265.6273.45262.24,315
July 31, 2025273272.55272.55273.952692,283
July 30, 2025270.3270.85270.85276.8266.33,403
July 29, 2025265.95269.5269.5270265.151,583
July 28, 2025273268.8268.8273266.13,163
July 25, 2025273263.4263.4274.45261.2513,802
July 24, 2025278.95273.85273.85280272.559,512
July 23, 2025276.2275.85275.85280.45275.56,258
July 22, 2025281.35279.45279.45285.9277.1515,715
July 21, 2025271.4282.75282.75285271.411,623
July 18, 2025273.95275.6275.6278.32714,070
July 17, 2025280274.5274.5280272.856,084
July 16, 2025275274.45274.45279.9271.056,995
July 15, 2025274.6272.15272.15281.9270.357,129
July 14, 2025274.1271.05271.05280.15266.4510,252
July 11, 2025275.85275.6275.6284272.617,863
July 10, 2025275.55272.25272.25277270.22,339
July 09, 2025267.4273.05273.05277.7267.43,244
July 08, 2025280.05272.05272.05280.452684,914
July 07, 2025264.3276.95276.95278.9526311,328
July 04, 2025278.25269.3269.3278.4267.69,577
July 03, 2025286.9274.35274.35290267.8539,155
July 02, 2025280.5285.2285.2287.9280.513,434
July 01, 2025284.75280.7280.7291.65274.924,140
June 30, 2025267.45282.35282.35299262.879,203
June 27, 2025280266.55266.55285257.446,336
June 26, 2025270276.6276.6277.75267.212,881
June 25, 2025274275275279.252749,076
June 24, 2025281.4274.55274.55283272.913,094
June 23, 2025284.05275.65275.65288.827044,920
June 20, 2025248.8284.8284.8292247.1247,717
June 19, 2025249.05245.3245.3251.5242.8524,947
June 18, 2025239.4243.95243.95246.52389,801
June 17, 2025240.2237.2237.2241.5235.94,116
June 16, 2025237239.65239.65245.52375,800
June 13, 2025243.5235.1235.1244.2232.914,480
June 12, 2025254.7244.25244.25256.45241.94,965
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved