Megastar Foods Limited - MEGASTAR.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	265.58	259.6	259.6	265.58	255	1,601
December 04, 2025	265	268.26	268.26	269.14	251.1	16,711
December 03, 2025	247.95	256.33	256.33	262.73	240.3	5,588
December 02, 2025	257.99	250.22	250.22	257.99	250.05	1,031
December 01, 2025	235.3	248.14	248.14	257.43	235.3	2,428
November 28, 2025	253.75	245.25	245.25	257.5	243.1	1,009
November 27, 2025	248.75	252.5	252.5	252.5	245	348
November 26, 2025	257.7	249.5	249.5	257.75	249.5	1,825
November 25, 2025	240.1	248	248	255	240.1	1,259
November 24, 2025	249	248	248	249.15	240.1	3,275
November 21, 2025	251	251.65	251.65	259	250	2,802
November 19, 2025	259.85	257.15	257.15	259.85	250.05	1,919
November 18, 2025	265.5	259.85	259.85	269	255.25	1,337
November 17, 2025	265	263	263	270.95	256.25	2,635
November 14, 2025	270	265.85	265.85	272.6	265	48,653
November 13, 2025	280	273.95	273.95	281.75	260.35	57,410
November 12, 2025	274	268.35	268.35	274	264.35	9,935
November 11, 2025	280	270.35	270.35	280	265.1	15,302
November 10, 2025	294.9	265.55	265.55	295	252.25	49,892
November 07, 2025	291.5	289.8	289.8	305	287.25	32,590
November 06, 2025	294	288.7	288.7	295	281.55	25,522
November 04, 2025	290	294.8	294.8	297.6	286.1	44,583
November 03, 2025	283	293.2	293.2	298	280.5	85,365
October 31, 2025	282.5	285.26	285.26	293.62	281	115,802
October 30, 2025	275	282.5	282.5	296.4	272.21	977,887
October 29, 2025	220	260.59	260.59	260.59	218	322,969
October 28, 2025	224	217.16	217.16	224	215.98	4,169
October 27, 2025	221	219.94	219.94	228.9	219.31	2,329
October 24, 2025	221.46	224.33	224.33	225	220.2	1,552
October 23, 2025	220.05	219.92	219.92	225.33	218.71	7,693
October 21, 2025	230	224.79	224.79	230	222.2	1,550
October 20, 2025	230	221.5	221.5	230	220.37	7,037
October 17, 2025	231.99	226.45	226.45	232	225.22	12,332
October 16, 2025	227.39	226.02	226.02	229.79	222.02	5,605
October 15, 2025	229.69	227.4	227.4	230.9	222.25	7,686
October 14, 2025	234.94	227.07	227.07	234.94	225	5,807
October 13, 2025	225.78	228.39	228.39	230	221	8,201
October 10, 2025	225.8	222.67	222.67	233.99	218	10,727
October 09, 2025	221	224.28	224.28	225.52	220.61	9,882
October 08, 2025	225.37	222.55	222.55	225.5	219.6	5,968
October 07, 2025	224.9	224.23	224.23	225	220.21	11,586
October 06, 2025	220.5	223.46	223.46	228.76	219.02	2,972
October 03, 2025	226.55	223.97	223.97	230.99	221.22	6,833
October 01, 2025	222.4	225.05	225.05	229.03	203	18,965
September 30, 2025	211	222.47	222.47	233.79	211	50,856
September 29, 2025	215	213.61	213.61	219.8	207	3,075
September 26, 2025	217.95	210.51	210.51	217.95	208.45	5,696
September 25, 2025	215.88	215.15	215.15	217.46	212.81	2,870
September 24, 2025	221.15	218.07	218.07	221.15	216.01	2,616
September 23, 2025	215.41	216.22	216.22	223.97	215.41	7,350
September 22, 2025	219	218.37	218.37	222.99	213.2	17,494
September 19, 2025	221	222.24	222.24	229.69	221	6,791
September 18, 2025	231	223.2	223.2	233.95	222.9	39,592
September 17, 2025	230.22	230.87	230.87	231.51	223.5	9,196
September 16, 2025	225.97	228.95	228.95	229.91	225.1	4,704
September 15, 2025	229.65	227.33	227.33	231.9	226.86	2,348
September 12, 2025	231.06	228.83	228.83	233.5	227.2	3,726
September 11, 2025	230.09	231.33	231.33	233	227.2	21,722
September 10, 2025	231.95	229.64	229.64	233.94	224.71	4,635
September 09, 2025	231.86	229.24	229.24	233.99	228.64	1,221

Megastar Foods Limited (MEGASTAR.NS) NSE