Mega Corporation Limited (BOM:531417)
India · Delayed Price · Currency is INR 2.880
+0.030 (1.05%)
At close: Aug 21, 2026
Mega Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 2.86 | 2.90 | 2.71 | 2.88 | 2.88 | 1.05% | 21,451 |
| Aug 20, 2026 | 2.74 | 3.00 | 2.71 | 2.85 | 2.85 | 4.01% | 15,463 |
| Aug 19, 2026 | 2.60 | 2.97 | 2.60 | 2.74 | 2.74 | -1.79% | 62,868 |
| Aug 18, 2026 | 2.78 | 2.94 | 2.65 | 2.79 | 2.79 | 3.33% | 29,341 |
| Aug 17, 2026 | 2.98 | 2.99 | 2.45 | 2.70 | 2.70 | -0.74% | 32,128 |
| Aug 14, 2026 | 2.78 | 2.80 | 2.68 | 2.72 | 2.72 | -2.16% | 7,605 |
| Aug 13, 2026 | 2.83 | 2.90 | 2.74 | 2.78 | 2.78 | 0.36% | 35,112 |
| Aug 12, 2026 | 2.88 | 2.95 | 2.69 | 2.77 | 2.77 | -1.77% | 21,203 |
| Aug 11, 2026 | 2.96 | 3.00 | 2.79 | 2.82 | 2.82 | -3.75% | 24,745 |
| Aug 10, 2026 | 2.92 | 2.98 | 2.70 | 2.93 | 2.93 | 3.17% | 31,504 |
| Aug 7, 2026 | 2.92 | 2.94 | 2.72 | 2.84 | 2.84 | -0.70% | 37,628 |
| Aug 6, 2026 | 3.02 | 3.02 | 2.78 | 2.86 | 2.86 | -2.05% | 45,857 |
| Aug 5, 2026 | 2.94 | 3.02 | 2.90 | 2.92 | 2.92 | 1.39% | 68,220 |
| Aug 4, 2026 | 2.70 | 2.88 | 2.70 | 2.88 | 2.88 | 4.73% | 51,801 |
| Aug 3, 2026 | 2.86 | 2.86 | 2.71 | 2.75 | 2.75 | -1.79% | 14,053 |
| Jul 31, 2026 | 2.76 | 2.80 | 2.70 | 2.80 | 2.80 | 1.82% | 10,812 |
| Jul 30, 2026 | 2.70 | 2.75 | 2.65 | 2.75 | 2.75 | 1.85% | 18,064 |
| Jul 29, 2026 | 2.76 | 2.76 | 2.70 | 2.70 | 2.70 | -1.82% | 26,333 |
| Jul 28, 2026 | 2.68 | 2.75 | 2.68 | 2.75 | 2.75 | 1.85% | 17,206 |
| Jul 27, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -1.82% | 14,835 |
| Jul 24, 2026 | 2.77 | 2.77 | 2.75 | 2.75 | 2.75 | -1.79% | 19,268 |
| Jul 23, 2026 | 2.84 | 2.84 | 2.80 | 2.80 | 2.80 | -1.75% | 21,646 |
| Jul 22, 2026 | 2.90 | 2.90 | 2.85 | 2.85 | 2.85 | -1.72% | 12,758 |
| Jul 21, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -1.69% | 6,482 |
| Jul 20, 2026 | 2.99 | 3.01 | 2.94 | 2.95 | 2.95 | -1.67% | 17,720 |
| Jul 17, 2026 | 2.99 | 3.04 | 2.99 | 3.00 | 3.00 | 0.33% | 2,361 |
| Jul 16, 2026 | 2.99 | 2.99 | 2.98 | 2.99 | 2.99 | - | 12,947 |
| Jul 15, 2026 | 2.99 | 2.99 | 2.94 | 2.99 | 2.99 | - | 9,687 |
| Jul 14, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -0.33% | 14,926 |
| Jul 13, 2026 | 3.05 | 3.05 | 2.99 | 3.00 | 3.00 | -1.64% | 21,118 |
| Jul 10, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -1.93% | 5,849 |
| Jul 9, 2026 | 3.16 | 3.16 | 3.04 | 3.11 | 3.11 | 0.32% | 21,716 |
| Jul 8, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -1.90% | 9,679 |
| Jul 7, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -1.86% | 8,197 |
| Jul 6, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -1.83% | 3,927 |
| Jul 3, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -1.80% | 4,189 |
| Jul 2, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.76% | 2,725 |
| Jul 1, 2026 | 3.44 | 3.44 | 3.40 | 3.40 | 3.40 | -1.73% | 4,610 |
| Jun 30, 2026 | 3.50 | 3.50 | 3.46 | 3.46 | 3.46 | -1.98% | 1,357 |
| Jun 29, 2026 | 3.54 | 3.54 | 3.53 | 3.53 | 3.53 | -1.67% | 2,901 |
| Jun 25, 2026 | 3.60 | 3.60 | 3.49 | 3.59 | 3.59 | 0.84% | 53,712 |
| Jun 24, 2026 | 3.51 | 3.58 | 3.44 | 3.56 | 3.56 | 1.42% | 53,492 |
| Jun 23, 2026 | 3.47 | 3.56 | 3.33 | 3.51 | 3.51 | 3.24% | 188,079 |
| Jun 22, 2026 | 3.26 | 3.49 | 3.26 | 3.40 | 3.40 | 2.10% | 94,810 |
| Jun 19, 2026 | 3.52 | 3.53 | 3.22 | 3.33 | 3.33 | -1.19% | 291,430 |
| Jun 18, 2026 | 3.22 | 3.37 | 3.22 | 3.37 | 3.37 | 4.98% | 64,574 |
| Jun 17, 2026 | 3.10 | 3.21 | 3.10 | 3.21 | 3.21 | 4.90% | 188,450 |
| Jun 16, 2026 | 2.95 | 3.06 | 2.93 | 3.06 | 3.06 | 4.79% | 49,193 |
| Jun 15, 2026 | 2.91 | 3.02 | 2.83 | 2.92 | 2.92 | 0.69% | 78,512 |
| Jun 12, 2026 | 2.90 | 3.04 | 2.81 | 2.90 | 2.90 | -1.69% | 64,627 |