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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	232	227.49	227.49	242.87	226.35	16,238
September 05, 2025	230.92	230.04	230.04	233.99	229.97	1,842
September 04, 2025	231	230.59	230.59	237	229.05	2,360
September 03, 2025	232.47	231	231	233.93	230.02	3,050
September 02, 2025	237.5	229.37	229.37	237.98	228	4,603
September 01, 2025	227.91	233.84	233.84	235.74	223.99	2,862
August 29, 2025	229.25	227.9	227.9	234.1	225.5	2,655
August 28, 2025	234.95	232.45	232.45	234.95	227.55	2,788
August 26, 2025	237.65	228.95	228.95	240.55	228	4,619
August 25, 2025	238.75	237.8	237.8	241.95	237.5	1,747
August 22, 2025	240.25	237.45	237.45	242.85	236.1	2,781
August 21, 2025	238.9	237.15	237.15	243.9	235.05	3,150
August 20, 2025	234.6	239.75	239.75	249.5	228.75	12,003
August 19, 2025	233.3	234.05	234.05	239.65	229	4,812
August 18, 2025	226	232.65	232.65	240	226	5,470
August 14, 2025	230.9	227.1	227.1	233	225.2	3,713
August 13, 2025	232.65	232.65	232.65	234	228.25	2,062
August 12, 2025	237.05	233.65	233.65	239.65	231.2	4,088
August 11, 2025	247	230.6	230.6	247	226.2	11,932
August 08, 2025	236.3	244	244	262	221.55	63,293
August 07, 2025	263.9	239.05	239.05	268.75	236.4	37,630
August 06, 2025	269.9	264.65	264.65	278.1	257	38,028
August 05, 2025	273	268.3	268.3	277.4	264	10,865
August 04, 2025	265.5	270.4	270.4	271.8	265	3,155
August 01, 2025	272.7	265.6	265.6	273.45	262.2	4,315
July 31, 2025	273	272.55	272.55	273.95	269	2,283
July 30, 2025	270.3	270.85	270.85	276.8	266.3	3,403
July 29, 2025	265.95	269.5	269.5	270	265.15	1,583
July 28, 2025	273	268.8	268.8	273	266.1	3,163
July 25, 2025	273	263.4	263.4	274.45	261.25	13,802
July 24, 2025	278.95	273.85	273.85	280	272.55	9,512
July 23, 2025	276.2	275.85	275.85	280.45	275.5	6,258
July 22, 2025	281.35	279.45	279.45	285.9	277.15	15,715
July 21, 2025	271.4	282.75	282.75	285	271.4	11,623
July 18, 2025	273.95	275.6	275.6	278.3	271	4,070
July 17, 2025	280	274.5	274.5	280	272.85	6,084
July 16, 2025	275	274.45	274.45	279.9	271.05	6,995
July 15, 2025	274.6	272.15	272.15	281.9	270.35	7,129
July 14, 2025	274.1	271.05	271.05	280.15	266.45	10,252
July 11, 2025	275.85	275.6	275.6	284	272.6	17,863
July 10, 2025	275.55	272.25	272.25	277	270.2	2,339
July 09, 2025	267.4	273.05	273.05	277.7	267.4	3,244

Megastar Foods Limited (MEGASTAR.NS) NSE