Mega Corporation Limited (BOM:531417)
India · Delayed Price · Currency is INR 3.170
-0.070 (-2.16%)
At close: May 22, 2026
Mega Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 3.18 | 3.40 | 3.08 | 3.17 | 3.17 | -2.16% | 69,489 |
| May 21, 2026 | 3.25 | 3.34 | 3.24 | 3.24 | 3.24 | -4.99% | 50,643 |
| May 20, 2026 | 3.66 | 3.66 | 3.41 | 3.41 | 3.41 | -4.75% | 98,758 |
| May 19, 2026 | 3.58 | 3.78 | 3.58 | 3.58 | 3.58 | -4.79% | 72,390 |
| May 18, 2026 | 3.77 | 3.82 | 3.57 | 3.76 | 3.76 | 0.27% | 60,618 |
| May 15, 2026 | 3.78 | 3.78 | 3.56 | 3.75 | 3.75 | 0.54% | 60,282 |
| May 14, 2026 | 3.88 | 3.88 | 3.59 | 3.73 | 3.73 | -0.53% | 51,874 |
| May 13, 2026 | 3.60 | 3.84 | 3.54 | 3.75 | 3.75 | 0.81% | 96,155 |
| May 12, 2026 | 3.89 | 3.89 | 3.71 | 3.72 | 3.72 | -4.37% | 89,429 |
| May 11, 2026 | 3.90 | 4.08 | 3.71 | 3.89 | 3.89 | -0.26% | 92,593 |
| May 8, 2026 | 3.80 | 3.96 | 3.78 | 3.90 | 3.90 | -0.76% | 83,931 |
| May 7, 2026 | 4.00 | 4.00 | 3.80 | 3.93 | 3.93 | -0.76% | 92,852 |
| May 6, 2026 | 4.00 | 4.08 | 3.78 | 3.96 | 3.96 | - | 62,120 |
| May 5, 2026 | 3.92 | 4.04 | 3.73 | 3.96 | 3.96 | 1.02% | 112,369 |
| May 4, 2026 | 4.17 | 4.17 | 3.85 | 3.92 | 3.92 | -2.97% | 187,005 |
| Apr 30, 2026 | 4.03 | 4.10 | 3.85 | 4.04 | 4.04 | 0.75% | 253,890 |
| Apr 29, 2026 | 3.82 | 4.01 | 3.71 | 4.01 | 4.01 | 4.97% | 685,511 |
| Apr 28, 2026 | 3.58 | 3.82 | 3.47 | 3.82 | 3.82 | 4.95% | 215,446 |
| Apr 27, 2026 | 3.60 | 3.70 | 3.60 | 3.64 | 3.64 | -3.70% | 333,122 |
| Apr 24, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -4.79% | 86,933 |
| Apr 23, 2026 | 3.95 | 4.13 | 3.75 | 3.97 | 3.97 | 4.20% | 559,879 |
| Apr 22, 2026 | 3.75 | 3.81 | 3.54 | 3.81 | 3.81 | 9.80% | 876,658 |
| Apr 21, 2026 | 3.25 | 3.47 | 3.25 | 3.47 | 3.47 | 9.81% | 289,005 |
| Apr 20, 2026 | 3.54 | 3.54 | 3.14 | 3.16 | 3.16 | -7.33% | 406,091 |
| Apr 17, 2026 | 2.89 | 3.42 | 2.82 | 3.41 | 3.41 | 19.65% | 1,355,620 |
| Apr 16, 2026 | 3.00 | 3.20 | 2.83 | 2.85 | 2.85 | -6.56% | 138,265 |
| Apr 15, 2026 | 3.06 | 3.23 | 3.02 | 3.05 | 3.05 | 1.33% | 340,669 |
| Apr 13, 2026 | 2.94 | 3.25 | 2.72 | 3.01 | 3.01 | 4.88% | 371,604 |
| Apr 10, 2026 | 2.66 | 2.92 | 2.66 | 2.87 | 2.87 | 9.54% | 321,832 |
| Apr 9, 2026 | 2.63 | 2.96 | 2.46 | 2.62 | 2.62 | - | 155,859 |
| Apr 8, 2026 | 2.50 | 2.65 | 2.32 | 2.62 | 2.62 | 5.22% | 87,658 |
| Apr 7, 2026 | 2.33 | 2.54 | 2.33 | 2.49 | 2.49 | 2.89% | 44,429 |
| Apr 6, 2026 | 2.55 | 2.61 | 2.40 | 2.42 | 2.42 | -3.97% | 58,686 |
| Apr 2, 2026 | 2.66 | 2.66 | 2.40 | 2.52 | 2.52 | -4.91% | 99,570 |
| Apr 1, 2026 | 2.29 | 2.65 | 2.29 | 2.65 | 2.65 | 19.91% | 392,750 |
| Mar 30, 2026 | 2.32 | 2.40 | 2.10 | 2.21 | 2.21 | -4.74% | 50,932 |
| Mar 27, 2026 | 2.52 | 2.74 | 2.22 | 2.32 | 2.32 | -7.94% | 68,587 |
| Mar 25, 2026 | 2.33 | 2.80 | 2.33 | 2.52 | 2.52 | 3.28% | 513,550 |
| Mar 24, 2026 | 2.02 | 2.44 | 2.02 | 2.44 | 2.44 | 19.61% | 411,590 |
| Mar 23, 2026 | 2.14 | 2.14 | 2.00 | 2.04 | 2.04 | -2.86% | 35,365 |
| Mar 20, 2026 | 2.09 | 2.10 | 2.00 | 2.10 | 2.10 | 1.45% | 42,985 |
| Mar 19, 2026 | 1.95 | 2.14 | 1.95 | 2.07 | 2.07 | 1.97% | 34,094 |
| Mar 18, 2026 | 2.04 | 2.04 | 1.94 | 2.03 | 2.03 | 0.50% | 84,216 |
| Mar 17, 2026 | 2.07 | 2.08 | 2.00 | 2.02 | 2.02 | -0.98% | 79,774 |
| Mar 16, 2026 | 2.13 | 2.13 | 1.99 | 2.04 | 2.04 | -2.86% | 69,375 |
| Mar 13, 2026 | 2.09 | 2.22 | 2.08 | 2.10 | 2.10 | -2.33% | 42,039 |
| Mar 12, 2026 | 2.19 | 2.24 | 2.08 | 2.15 | 2.15 | -0.46% | 40,505 |
| Mar 11, 2026 | 2.16 | 2.35 | 2.13 | 2.16 | 2.16 | -0.46% | 53,238 |
| Mar 10, 2026 | 2.17 | 2.24 | 2.11 | 2.17 | 2.17 | 1.88% | 44,665 |
| Mar 9, 2026 | 2.17 | 2.18 | 2.09 | 2.13 | 2.13 | -2.29% | 52,842 |