Megastar Foods Limited (MEGASTAR.NS) NSE
236.70
+0.68(+0.29%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
236.70
+0.68(+0.29%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 236 | 236.7 | 236.7 | 241.06 | 228.25 | 10,588 |
| March 12, 2026 | 236.46 | 236.02 | 236.02 | 237 | 236 | 2,315 |
| March 11, 2026 | 236.61 | 236.46 | 236.46 | 246.5 | 235.45 | 11,860 |
| March 10, 2026 | 228 | 234.99 | 234.99 | 235.47 | 227.5 | 18,724 |
| March 09, 2026 | 229.8 | 224.26 | 224.26 | 231.8 | 224 | 3,063 |
| March 06, 2026 | 232 | 234.33 | 234.33 | 238 | 232 | 3,326 |
| March 05, 2026 | 232.61 | 233.62 | 233.62 | 238.8 | 232 | 4,346 |
| March 02, 2026 | 215.46 | 217.05 | 217.05 | 224 | 215.46 | 9,690 |
| February 27, 2026 | 233.97 | 226.79 | 226.79 | 233.97 | 225 | 9,932 |
| February 26, 2026 | 226.65 | 235.5 | 235.5 | 235.58 | 226.65 | 18,456 |
| February 25, 2026 | 204.4 | 224.37 | 224.37 | 224.37 | 204.4 | 13,281 |
| February 24, 2026 | 218.5 | 213.69 | 213.69 | 218.55 | 209.88 | 2,375 |
| February 23, 2026 | 220.95 | 218.22 | 218.22 | 229 | 218 | 3,929 |
| February 20, 2026 | 234.5 | 228.88 | 0 | 234.5 | 223 | 1,910 |
| February 19, 2026 | 231.5 | 229.5 | 0 | 231.5 | 224 | 821 |
| February 18, 2026 | 235 | 231.5 | 0 | 235 | 225 | 2,632 |
| February 17, 2026 | 226 | 223.93 | 0 | 226 | 215.1 | 1,595 |
| February 16, 2026 | 230 | 224.6 | 0 | 230 | 224 | 361 |
| February 13, 2026 | 227.05 | 230 | 0 | 233.25 | 227.05 | 360 |
| February 12, 2026 | 232.01 | 232 | 0 | 234.9 | 232 | 917 |
| February 11, 2026 | 235.9 | 238.95 | 0 | 239.9 | 235 | 1,824 |
| February 10, 2026 | 230.55 | 236 | 0 | 236 | 230.55 | 65 |
| February 09, 2026 | 242.9 | 232.88 | 0 | 242.9 | 227.1 | 2,534 |
| February 06, 2026 | 235.17 | 238.14 | 0 | 238.25 | 230.13 | 1,572 |
| February 05, 2026 | 230.12 | 234 | 0 | 238 | 230.12 | 6,012 |
| February 04, 2026 | 230.06 | 230.12 | 0 | 235 | 230 | 1,466 |
| February 03, 2026 | 225.05 | 232 | 0 | 235 | 225.05 | 892 |
| February 02, 2026 | 239 | 224 | 0 | 239 | 223 | 2,120 |
| February 01, 2026 | 229 | 229.99 | 0 | 236 | 228 | 1,570 |
| January 30, 2026 | 221.7 | 228.67 | 0 | 229.27 | 219.48 | 417 |
| January 29, 2026 | 212 | 222.49 | 0 | 222.58 | 210 | 3,346 |
| January 28, 2026 | 217.6 | 211.99 | 0 | 217.6 | 208.4 | 101,279 |
| January 27, 2026 | 217.89 | 208.4 | 0 | 217.89 | 208.1 | 1,043 |
| January 23, 2026 | 211 | 218.99 | 0 | 218.99 | 210.1 | 194 |
| January 22, 2026 | 222.99 | 210.1 | 0 | 222.99 | 210 | 957 |
| January 21, 2026 | 220 | 212.95 | 0 | 220.1 | 209.15 | 7,487 |
| January 20, 2026 | 226.01 | 220.15 | 0 | 227 | 220.06 | 565 |
| January 19, 2026 | 227.23 | 226.01 | 0 | 233.96 | 223 | 831 |
| January 16, 2026 | 223 | 226.1 | 0 | 233.58 | 223 | 902 |
| January 14, 2026 | 226.97 | 225.01 | 0 | 230 | 225 | 521 |
| January 13, 2026 | 227.45 | 229.26 | 0 | 231 | 221.55 | 225 |
| January 12, 2026 | 221 | 224.62 | 0 | 227.45 | 217.95 | 9,389 |
| January 09, 2026 | 225.6 | 222.68 | 0 | 237.3 | 220 | 5,978 |
| January 08, 2026 | 230 | 230 | 0 | 233 | 225.41 | 3,993 |
| January 07, 2026 | 231.5 | 230.55 | 0 | 233 | 230 | 548 |
| January 06, 2026 | 223 | 231.5 | 0 | 231.5 | 223 | 1,259 |
| January 05, 2026 | 226.2 | 232.02 | 0 | 233.3 | 225.06 | 1,734 |
| January 02, 2026 | 230.1 | 233.31 | 0 | 236.5 | 230.1 | 3,085 |
| January 01, 2026 | 229.88 | 226.21 | 0 | 230 | 224.1 | 885 |
| December 31, 2025 | 228.84 | 229.79 | 0 | 230 | 222 | 717 |
| December 30, 2025 | 224.05 | 229.52 | 0 | 230.1 | 224.05 | 1,083 |
| December 29, 2025 | 226.65 | 232.95 | 0 | 237.4 | 223.65 | 341 |
| December 26, 2025 | 233 | 229.38 | 0 | 240.95 | 226.75 | 3,087 |
| December 24, 2025 | 236.99 | 236.48 | 0 | 240.75 | 235.9 | 694 |
| December 23, 2025 | 243.48 | 237.19 | 0 | 249 | 235 | 31,451 |
| December 22, 2025 | 231 | 243.48 | 0 | 245 | 231 | 3,220 |
| December 19, 2025 | 240.1 | 235 | 0 | 240.1 | 235 | 2,160 |
| December 18, 2025 | 236 | 237.98 | 0 | 239.7 | 235.1 | 689 |
| December 17, 2025 | 241.18 | 242.55 | 0 | 243.5 | 240 | 709 |
| December 16, 2025 | 246.1 | 246.1 | 0 | 246.1 | 246.1 | 36 |