Megamont Limited (BOM:523888)
India · Delayed Price · Currency is INR 199.00
-9.95 (-4.76%)
At close: Nov 9, 2026
Megamont Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 208.00 | 208.00 | 199.00 | 199.00 | 199.00 | -4.76% | 135 |
| Nov 8, 2026 | 204.00 | 210.00 | 204.00 | 208.95 | 208.95 | 2.43% | 52 |
| Nov 6, 2026 | 199.00 | 206.40 | 192.00 | 204.00 | 204.00 | 3.76% | 3,287 |
| Nov 5, 2026 | 194.00 | 199.00 | 190.00 | 196.60 | 196.60 | -1.21% | 1,974 |
| Nov 4, 2026 | 201.00 | 201.00 | 199.00 | 199.00 | 199.00 | - | 41 |
| Nov 3, 2026 | 201.50 | 201.50 | 199.00 | 199.00 | 199.00 | 3.16% | 303 |
| Nov 2, 2026 | 184.45 | 192.90 | 183.50 | 192.90 | 192.90 | 4.58% | 442 |
| Oct 30, 2026 | 191.10 | 191.10 | 184.00 | 184.45 | 184.45 | -3.48% | 921 |
| Oct 29, 2026 | 179.20 | 192.00 | 178.00 | 191.10 | 191.10 | 2.82% | 3,581 |
| Oct 28, 2026 | 185.85 | 185.85 | 185.85 | 185.85 | 185.85 | -4.98% | 370 |
| Oct 27, 2026 | 195.60 | 195.60 | 195.60 | 195.60 | 195.60 | -4.98% | 449 |
| Oct 26, 2026 | 216.65 | 216.65 | 205.85 | 205.85 | 205.85 | -4.98% | 303 |
| Oct 23, 2026 | 239.45 | 239.45 | 216.65 | 216.65 | 216.65 | -5.00% | 1,582 |
| Oct 22, 2026 | 239.00 | 239.00 | 227.80 | 228.05 | 228.05 | -4.88% | 505 |
| Oct 21, 2026 | 252.30 | 256.95 | 239.70 | 239.75 | 239.75 | -4.97% | 2,258 |
| Oct 19, 2026 | 275.00 | 275.00 | 252.30 | 252.30 | 252.30 | -4.99% | 6,644 |
| Oct 16, 2026 | 265.55 | 265.55 | 254.10 | 265.55 | 265.55 | 4.98% | 6,878 |
| Oct 15, 2026 | 228.95 | 252.95 | 228.95 | 252.95 | 252.95 | 4.98% | 1,907 |
| Oct 14, 2026 | 240.95 | 240.95 | 240.95 | 240.95 | 240.95 | -4.99% | 833 |
| Oct 13, 2026 | 266.90 | 266.90 | 253.60 | 253.60 | 253.60 | -4.98% | 1,629 |
| Oct 12, 2026 | 259.95 | 267.90 | 230.40 | 266.90 | 266.90 | 9.39% | 27,817 |
| Oct 9, 2026 | 235.00 | 244.00 | 235.00 | 244.00 | 244.00 | 9.98% | 10,918 |
| Oct 8, 2026 | 221.85 | 221.85 | 211.00 | 221.85 | 221.85 | 9.99% | 10,641 |
| 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 |