Mega Corporation Limited (BOM:531417)
India · Delayed Price · Currency is INR 2.740
-0.010 (-0.36%)
At close: Oct 23, 2025
Mega Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 2.81 | 2.87 | 2.62 | 2.74 | 2.74 | -0.36% | 107,752 |
| Oct 21, 2025 | 2.69 | 2.82 | 2.56 | 2.75 | 2.75 | 2.23% | 85,829 |
| Oct 20, 2025 | 2.85 | 2.85 | 2.65 | 2.69 | 2.69 | -3.24% | 130,597 |
| Oct 17, 2025 | 2.88 | 2.88 | 2.70 | 2.78 | 2.78 | 1.09% | 97,323 |
| Oct 16, 2025 | 2.68 | 2.75 | 2.53 | 2.75 | 2.75 | 4.96% | 86,020 |
| Oct 15, 2025 | 2.75 | 2.78 | 2.61 | 2.62 | 2.62 | -4.38% | 217,579 |
| Oct 14, 2025 | 2.81 | 2.89 | 2.73 | 2.74 | 2.74 | -4.53% | 213,319 |
| Oct 13, 2025 | 2.66 | 2.89 | 2.63 | 2.87 | 2.87 | 3.99% | 121,620 |
| Oct 10, 2025 | 2.82 | 2.89 | 2.71 | 2.76 | 2.76 | -3.16% | 77,280 |
| Oct 9, 2025 | 3.01 | 3.01 | 2.79 | 2.85 | 2.85 | -2.73% | 56,374 |
| Oct 8, 2025 | 3.10 | 3.10 | 2.87 | 2.93 | 2.93 | -2.98% | 135,628 |
| Oct 7, 2025 | 3.16 | 3.19 | 2.95 | 3.02 | 3.02 | -2.58% | 91,930 |
| Oct 6, 2025 | 3.03 | 3.10 | 3.01 | 3.10 | 3.10 | -1.90% | 55,970 |
| Oct 3, 2025 | 3.30 | 3.30 | 3.15 | 3.16 | 3.16 | -4.24% | 55,642 |
| Oct 1, 2025 | 3.37 | 3.42 | 3.11 | 3.30 | 3.30 | 0.92% | 106,320 |
| Sep 30, 2025 | 3.27 | 3.38 | 3.08 | 3.27 | 3.27 | 0.93% | 390,020 |
| Sep 29, 2025 | 3.09 | 3.24 | 2.94 | 3.24 | 3.24 | 4.85% | 286,667 |
| Sep 26, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -1.90% | 241,841 |
| Sep 25, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -1.87% | 180,580 |
| Sep 24, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -1.83% | 31,821 |
| Sep 23, 2025 | 3.38 | 3.38 | 3.27 | 3.27 | 3.27 | -1.80% | 580,883 |
| Sep 22, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 1.83% | 113,746 |
| Sep 19, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 1.87% | 83,416 |
| Sep 18, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 1.90% | 54,164 |
| Sep 17, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 1.94% | 52,566 |
| Sep 16, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 1.98% | 53,060 |
| Sep 15, 2025 | 2.93 | 3.03 | 2.93 | 3.03 | 3.03 | 1.68% | 488,064 |
| Sep 12, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 1.71% | 308,214 |
| Sep 11, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 1.74% | 58,249 |
| Sep 10, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 1.77% | 50,450 |
| Sep 9, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 1.80% | 28,503 |
| Sep 8, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 1.83% | 75,452 |
| Sep 5, 2025 | 2.67 | 2.73 | 2.63 | 2.73 | 2.73 | 1.87% | 69,420 |
| Sep 4, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 1.90% | 23,556 |
| Sep 3, 2025 | 2.62 | 2.64 | 2.62 | 2.63 | 2.63 | -1.50% | 35,006 |
| Sep 2, 2025 | 2.72 | 2.72 | 2.67 | 2.67 | 2.67 | -1.84% | 192,840 |
| Sep 1, 2025 | 2.77 | 2.77 | 2.72 | 2.72 | 2.72 | -1.81% | 73,359 |
| Aug 29, 2025 | 2.76 | 2.79 | 2.76 | 2.77 | 2.77 | -1.42% | 53,059 |
| Aug 28, 2025 | 2.85 | 2.85 | 2.81 | 2.81 | 2.81 | -1.75% | 20,000 |
| Aug 26, 2025 | 2.78 | 2.86 | 2.77 | 2.86 | 2.86 | 1.42% | 46,142 |
| Aug 25, 2025 | 2.78 | 2.83 | 2.73 | 2.82 | 2.82 | 1.44% | 163,087 |
| Aug 22, 2025 | 2.96 | 2.99 | 2.73 | 2.78 | 2.78 | -2.46% | 162,490 |
| Aug 21, 2025 | 2.95 | 2.95 | 2.81 | 2.85 | 2.85 | 1.42% | 228,861 |
| Aug 20, 2025 | 2.78 | 2.89 | 2.75 | 2.81 | 2.81 | 1.81% | 220,411 |
| Aug 19, 2025 | 2.79 | 2.83 | 2.60 | 2.76 | 2.76 | 2.22% | 191,047 |
| Aug 18, 2025 | 2.68 | 2.70 | 2.46 | 2.70 | 2.70 | 4.65% | 135,354 |
| Aug 14, 2025 | 2.52 | 2.59 | 2.35 | 2.58 | 2.58 | 4.45% | 182,840 |
| Aug 13, 2025 | 2.60 | 2.60 | 2.47 | 2.47 | 2.47 | -4.63% | 44,262 |
| Aug 12, 2025 | 2.54 | 2.60 | 2.40 | 2.59 | 2.59 | 4.44% | 37,568 |
| Aug 11, 2025 | 2.30 | 2.54 | 2.30 | 2.48 | 2.48 | 2.48% | 84,986 |