Megamont Limited (BOM:523888)
India · Delayed Price · Currency is INR 165.00
+3.00 (1.85%)
At close: Aug 21, 2026
Megamont Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 161.80 | 165.00 | 161.80 | 165.00 | 165.00 | 1.85% | 239 |
| Aug 20, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 1.22% | 68 |
| Aug 19, 2026 | 160.00 | 162.00 | 159.00 | 160.05 | 160.05 | 0.03% | 103 |
| Aug 18, 2026 | 159.00 | 160.00 | 159.00 | 160.00 | 160.00 | - | 165 |
| Aug 17, 2026 | 162.65 | 162.65 | 160.00 | 160.00 | 160.00 | 0.34% | 50 |
| Aug 14, 2026 | 159.45 | 159.45 | 144.35 | 159.45 | 159.45 | 4.97% | 137 |
| Aug 13, 2026 | 151.90 | 151.90 | 151.90 | 151.90 | 151.90 | -2.00% | 5 |
| Aug 12, 2026 | 150.90 | 155.00 | 150.90 | 155.00 | 155.00 | 4.80% | 233 |
| Aug 11, 2026 | 147.90 | 147.90 | 147.90 | 147.90 | 147.90 | - | 576 |
| Aug 10, 2026 | 147.90 | 147.90 | 147.90 | 147.90 | 147.90 | -4.98% | 532 |
| Aug 7, 2026 | 156.65 | 156.65 | 155.65 | 155.65 | 155.65 | 1.33% | 367 |
| Aug 6, 2026 | 153.60 | 153.60 | 153.60 | 153.60 | 153.60 | 1.99% | 51 |
| Aug 5, 2026 | 150.60 | 150.60 | 150.60 | 150.60 | 150.60 | 2.00% | 489 |
| Aug 4, 2026 | 150.60 | 150.60 | 147.65 | 147.65 | 147.65 | - | 1,349 |
| Aug 3, 2026 | 144.70 | 147.65 | 144.70 | 147.65 | 147.65 | 1.97% | 1,710 |
| Jul 31, 2026 | 142.00 | 144.80 | 142.00 | 144.80 | 144.80 | 1.97% | 64 |
| Jul 30, 2026 | 140.00 | 142.00 | 140.00 | 142.00 | 142.00 | -0.60% | 432 |
| Jul 29, 2026 | 142.85 | 142.85 | 142.85 | 142.85 | 142.85 | - | 20 |
| Jul 28, 2026 | 142.85 | 142.85 | 142.85 | 142.85 | 142.85 | - | 3,407 |
| Jul 27, 2026 | 142.85 | 142.85 | 142.85 | 142.85 | 142.85 | -1.99% | 121 |
| Jul 24, 2026 | 145.75 | 145.75 | 145.75 | 145.75 | 145.75 | -1.98% | 100 |
| Jul 23, 2026 | 148.70 | 149.40 | 148.70 | 148.70 | 148.70 | -1.98% | 146 |
| Jul 22, 2026 | 151.70 | 151.70 | 151.70 | 151.70 | 151.70 | -1.97% | 51 |
| Jul 21, 2026 | 154.75 | 154.75 | 154.75 | 154.75 | 154.75 | -1.99% | 1 |
| Jul 20, 2026 | 157.90 | 157.90 | 157.90 | 157.90 | 157.90 | -1.99% | 10 |
| Jul 17, 2026 | 161.10 | 161.10 | 161.10 | 161.10 | 161.10 | -1.98% | 10 |
| Jul 16, 2026 | 164.35 | 164.35 | 164.35 | 164.35 | 164.35 | -2.00% | 5 |
| Jul 15, 2026 | 167.60 | 167.70 | 167.60 | 167.70 | 167.70 | -1.93% | 1,010 |
| Jul 14, 2026 | 170.05 | 171.00 | 170.05 | 171.00 | 171.00 | -1.44% | 11 |
| Jul 13, 2026 | 173.50 | 173.50 | 173.50 | 173.50 | 173.50 | -1.98% | 206 |
| Jul 10, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | -0.14% | 6 |
| Jul 9, 2026 | 177.25 | 177.25 | 177.25 | 177.25 | 177.25 | -1.99% | 28 |
| Jul 8, 2026 | 180.85 | 180.85 | 180.85 | 180.85 | 180.85 | -1.98% | 1,000 |
| Jul 6, 2026 | 190.00 | 190.00 | 184.50 | 184.50 | 184.50 | -1.39% | 828 |
| Jul 3, 2026 | 171.00 | 189.00 | 171.00 | 187.10 | 187.10 | 3.94% | 1,777 |
| Jul 2, 2026 | 184.25 | 184.25 | 167.05 | 180.00 | 180.00 | 2.56% | 619 |
| Jul 1, 2026 | 176.80 | 176.80 | 160.00 | 175.50 | 175.50 | 4.22% | 518 |
| Jun 30, 2026 | 157.20 | 168.40 | 157.20 | 168.40 | 168.40 | 4.99% | 531 |
| Jun 29, 2026 | 162.00 | 162.00 | 153.90 | 160.40 | 160.40 | -0.99% | 1,072 |
| Jun 25, 2026 | 157.00 | 162.00 | 148.00 | 162.00 | 162.00 | 4.45% | 174 |
| Jun 24, 2026 | 159.00 | 165.95 | 150.15 | 155.10 | 155.10 | -1.87% | 2,019 |
| Jun 23, 2026 | 158.00 | 158.55 | 158.00 | 158.05 | 158.05 | 4.67% | 222 |
| Jun 22, 2026 | 149.00 | 155.00 | 141.55 | 151.00 | 151.00 | 1.34% | 729 |
| Jun 19, 2026 | 136.75 | 149.00 | 136.75 | 149.00 | 149.00 | 4.20% | 739 |
| Jun 18, 2026 | 143.00 | 155.00 | 143.00 | 143.00 | 143.00 | -4.67% | 393 |
| Jun 17, 2026 | 150.00 | 150.00 | 149.00 | 150.00 | 150.00 | - | 316 |
| Jun 16, 2026 | 145.40 | 151.00 | 137.75 | 150.00 | 150.00 | 4.17% | 1,668 |
| Jun 15, 2026 | 156.00 | 156.00 | 144.00 | 144.00 | 144.00 | -3.42% | 1,597 |
| Jun 12, 2026 | 136.00 | 150.30 | 136.00 | 149.10 | 149.10 | 4.16% | 3,979 |
| Jun 11, 2026 | 143.00 | 149.05 | 143.00 | 143.15 | 143.15 | -3.96% | 531 |