Skip to main content
logo
Mega Corporation Limited (BOM:531417)
India flag India · Delayed Price · Currency is INR
2.770
-0.040 (-1.42%)
At close: Aug 29, 2025

Mega Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20252.762.792.762.772.77-1.42%53,059
Aug 28, 20252.852.852.812.812.81-1.75%20,000
Aug 26, 20252.782.862.772.862.861.42%46,142
Aug 25, 20252.782.832.732.822.821.44%163,087
Aug 22, 20252.962.992.732.782.78-2.46%162,490
Aug 21, 20252.952.952.812.852.851.42%228,861
Aug 20, 20252.782.892.752.812.811.81%220,411
Aug 19, 20252.792.832.602.762.762.22%191,047
Aug 18, 20252.682.702.462.702.704.65%135,354
Aug 14, 20252.522.592.352.582.584.45%182,840
Aug 13, 20252.602.602.472.472.47-4.63%44,262
Aug 12, 20252.542.602.402.592.594.44%37,568
Aug 11, 20252.302.542.302.482.482.48%84,986
Aug 8, 20252.422.422.422.422.42-1.63%19,865
Aug 7, 20252.512.512.462.462.46-1.99%46,294
Aug 6, 20252.612.612.512.512.51-1.95%64,825
Aug 5, 20252.562.562.562.562.561.99%23,907
Aug 4, 20252.482.512.482.512.511.62%27,681
Aug 1, 20252.462.472.452.472.47-20,772
Jul 31, 20252.452.482.452.472.47-0.80%24,730
Jul 30, 20252.492.492.492.492.49-1.97%39,410
Jul 29, 20252.582.582.542.542.54-1.93%18,582
Jul 28, 20252.632.632.592.592.59-1.89%21,429
Jul 25, 20252.742.742.642.642.64-1.86%43,367
Jul 24, 20252.642.692.632.692.691.89%27,762
Jul 23, 20252.642.642.642.642.64-1.86%42,005
Jul 22, 20252.722.732.692.692.69-1.82%58,866
Jul 21, 20252.802.802.742.742.74-1.79%72,164
Jul 18, 20252.742.792.742.792.791.82%26,548
Jul 17, 20252.692.742.692.742.741.86%31,380
Jul 16, 20252.642.692.642.692.691.89%20,087
Jul 15, 20252.702.702.642.642.64-1.86%42,294
Jul 14, 20252.732.742.692.692.69-1.82%94,104
Jul 11, 20252.742.752.742.742.74-74,853
Jul 10, 20252.842.842.742.742.74-1.79%20,193
Jul 9, 20252.742.792.742.792.79-167,413
Jul 8, 20252.792.792.792.792.79-1.76%17,150
Jul 7, 20252.842.842.842.842.84-1.73%15,621
Jul 4, 20252.972.972.732.892.891.76%242,266
Jul 3, 20252.842.902.712.842.842.16%170,441
Jul 2, 20252.742.782.652.782.784.91%96,236
Jul 1, 20252.552.662.502.652.654.33%144,638
Jun 30, 20252.572.572.502.542.542.01%89,309
Jun 27, 20252.352.522.352.492.491.63%77,383
Jun 26, 20252.542.582.452.452.45-2.78%87,053
Jun 25, 20252.572.582.422.522.521.20%63,329
Jun 24, 20252.512.632.402.492.49-0.80%94,523
Jun 23, 20252.482.622.412.512.51-0.79%144,148
Jun 20, 20252.602.602.502.532.53-1.94%36,353
Jun 19, 20252.672.672.462.582.58-97,486