Megamont Limited (BOM:523888)
India · Delayed Price · Currency is INR 192.10
+2.75 (1.45%)
At close: Oct 6, 2026
Megamont Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 190.00 | 201.70 | 190.00 | 201.70 | 201.70 | 5.00% | 6,645 |
| Oct 6, 2026 | 198.70 | 198.70 | 190.95 | 192.10 | 192.10 | 1.45% | 8,057 |
| Oct 5, 2026 | 193.65 | 199.35 | 189.00 | 189.35 | 189.35 | -2.70% | 7,098 |
| Oct 1, 2026 | 201.90 | 203.00 | 194.50 | 194.60 | 194.60 | -2.36% | 6,864 |
| Sep 30, 2026 | 214.20 | 214.20 | 197.50 | 199.30 | 199.30 | -2.30% | 13,592 |
| Sep 29, 2026 | 212.00 | 212.00 | 195.40 | 204.00 | 204.00 | 0.05% | 14,793 |
| Sep 28, 2026 | 205.80 | 205.80 | 195.60 | 203.90 | 203.90 | 4.03% | 14,299 |
| Sep 25, 2026 | 194.05 | 203.00 | 194.05 | 196.00 | 196.00 | 1.00% | 18,581 |
| Sep 24, 2026 | 194.05 | 194.05 | 185.50 | 194.05 | 194.05 | 4.98% | 11,545 |
| Sep 23, 2026 | 177.70 | 192.00 | 177.10 | 184.85 | 184.85 | -0.83% | 15,339 |
| Sep 22, 2026 | 196.00 | 196.00 | 186.20 | 186.40 | 186.40 | -4.90% | 2,000 |
| Sep 21, 2026 | 186.00 | 197.75 | 180.00 | 196.00 | 196.00 | 3.98% | 1,209 |
| Sep 18, 2026 | 176.70 | 193.90 | 176.70 | 188.50 | 188.50 | 1.37% | 284 |
| Sep 17, 2026 | 185.95 | 185.95 | 175.00 | 185.95 | 185.95 | 1.03% | 6,132 |
| Sep 15, 2026 | 184.05 | 185.00 | 184.05 | 184.05 | 184.05 | - | 44 |
| Sep 11, 2026 | 180.35 | 193.00 | 180.35 | 184.05 | 184.05 | 0.03% | 475 |
| Sep 10, 2026 | 184.00 | 184.00 | 181.00 | 184.00 | 184.00 | - | 2,225 |
| Sep 9, 2026 | 192.05 | 192.05 | 183.00 | 184.00 | 184.00 | 0.57% | 1,596 |
| Sep 8, 2026 | 175.00 | 182.95 | 174.70 | 182.95 | 182.95 | 4.48% | 536 |
| Sep 7, 2026 | 175.45 | 178.00 | 172.50 | 175.10 | 175.10 | -2.18% | 2,899 |
| Sep 4, 2026 | 180.00 | 184.55 | 179.00 | 179.00 | 179.00 | -0.03% | 520 |
| Sep 3, 2026 | 176.20 | 182.95 | 172.00 | 179.05 | 179.05 | 1.62% | 267 |
| Sep 2, 2026 | 167.00 | 176.20 | 167.00 | 176.20 | 176.20 | 4.48% | 806 |
| Sep 1, 2026 | 164.50 | 168.65 | 162.00 | 168.65 | 168.65 | 4.98% | 1,668 |
| Aug 31, 2026 | 160.65 | 160.65 | 159.85 | 160.65 | 160.65 | 5.00% | 395 |
| Aug 28, 2026 | 146.10 | 153.00 | 146.10 | 153.00 | 153.00 | 4.72% | 1,346 |
| Aug 26, 2026 | 150.45 | 150.45 | 141.55 | 146.10 | 146.10 | -1.91% | 124 |
| Aug 25, 2026 | 159.90 | 159.90 | 148.95 | 148.95 | 148.95 | -4.98% | 86 |
| Aug 24, 2026 | 156.75 | 156.75 | 156.75 | 156.75 | 156.75 | -5.00% | 50 |
| 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 |