Megamont Limited (BOM:523888)
India · Delayed Price · Currency is INR 184.50
-2.60 (-1.39%)
At close: Jul 6, 2026
Megamont Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 151.00 | 151.00 | 149.05 | 149.05 | 149.05 | -4.97% | 2,550 |
| Jun 9, 2026 | 156.75 | 164.00 | 156.75 | 156.85 | 156.85 | -4.94% | 5,129 |
| Jun 8, 2026 | 174.60 | 174.60 | 165.00 | 165.00 | 165.00 | -3.59% | 1,042 |
| Jun 5, 2026 | 179.80 | 179.80 | 162.70 | 171.15 | 171.15 | -0.06% | 1,492 |
| Jun 4, 2026 | 172.90 | 173.15 | 164.95 | 171.25 | 171.25 | 3.82% | 2,402 |
| Jun 3, 2026 | 164.95 | 164.95 | 164.95 | 164.95 | 164.95 | -4.98% | 1,111 |
| Jun 2, 2026 | 191.00 | 191.80 | 173.60 | 173.60 | 173.60 | -4.98% | 1,621 |
| Jun 1, 2026 | 182.70 | 182.70 | 180.00 | 182.70 | 182.70 | 5.00% | 4,026 |
| May 29, 2026 | 174.35 | 174.35 | 174.00 | 174.00 | 174.00 | 1.78% | 534 |
| May 27, 2026 | 170.95 | 170.95 | 170.95 | 170.95 | 170.95 | 2.00% | 76 |
| May 26, 2026 | 167.60 | 167.60 | 167.60 | 167.60 | 167.60 | 1.98% | 72 |
| May 25, 2026 | 164.35 | 164.35 | 164.35 | 164.35 | 164.35 | 1.99% | 622 |
| May 22, 2026 | 161.15 | 161.15 | 161.00 | 161.15 | 161.15 | 1.99% | 122 |
| May 21, 2026 | 154.95 | 158.00 | 154.95 | 158.00 | 158.00 | 1.97% | 238 |
| May 20, 2026 | 154.95 | 154.95 | 154.95 | 154.95 | 154.95 | 1.97% | 15 |
| May 19, 2026 | 149.00 | 151.95 | 149.00 | 151.95 | 151.95 | 1.98% | 56 |
| May 18, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | -0.63% | 1,233 |
| May 15, 2026 | 149.95 | 149.95 | 149.95 | 149.95 | 149.95 | - | 2,683 |
| May 14, 2026 | 149.95 | 149.95 | 149.95 | 149.95 | 149.95 | - | 752 |
| May 13, 2026 | 149.95 | 149.95 | 149.95 | 149.95 | 149.95 | - | 3,211 |
| May 12, 2026 | 149.95 | 149.95 | 149.95 | 149.95 | 149.95 | -1.99% | 57 |
| May 11, 2026 | 153.10 | 153.10 | 153.00 | 153.00 | 153.00 | - | 363 |
| May 8, 2026 | 147.00 | 153.00 | 147.00 | 153.00 | 153.00 | 2.00% | 2,515 |
| May 7, 2026 | 151.45 | 151.45 | 145.55 | 150.00 | 150.00 | 1.01% | 7,374 |
| May 6, 2026 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | -1.98% | 260 |
| May 5, 2026 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | -1.97% | 1,194 |
| May 4, 2026 | 154.55 | 154.55 | 154.55 | 154.55 | 154.55 | -2.00% | 158 |
| Apr 30, 2026 | 157.70 | 157.70 | 157.70 | 157.70 | 157.70 | -1.99% | 6 |
| Apr 29, 2026 | 160.90 | 161.00 | 160.90 | 160.90 | 160.90 | -1.98% | 648 |
| Apr 28, 2026 | 164.15 | 164.15 | 164.15 | 164.15 | 164.15 | -1.97% | 400 |
| Apr 27, 2026 | 167.45 | 167.45 | 167.45 | 167.45 | 167.45 | -1.99% | 773 |
| Apr 24, 2026 | 170.85 | 170.85 | 170.85 | 170.85 | 170.85 | -1.98% | 13 |
| Apr 23, 2026 | 174.30 | 174.30 | 174.30 | 174.30 | 174.30 | -2.00% | 1,976 |