Megasoft Limited (BOM:532408)
India · Delayed Price · Currency is INR 199.50
+1.80 (0.91%)
At close: Dec 5, 2025
Megasoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 197.70 | 203.55 | 197.30 | 199.50 | 199.50 | 0.91% | 9,366 |
| Dec 4, 2025 | 194.00 | 203.90 | 193.15 | 197.70 | 197.70 | 1.00% | 9,167 |
| Dec 3, 2025 | 195.70 | 200.00 | 193.40 | 195.75 | 195.75 | -1.48% | 1,400 |
| Dec 2, 2025 | 196.10 | 202.95 | 195.00 | 198.70 | 198.70 | -1.54% | 7,347 |
| Dec 1, 2025 | 214.85 | 214.95 | 201.00 | 201.80 | 201.80 | -2.75% | 17,456 |
| Nov 28, 2025 | 201.50 | 210.00 | 193.30 | 207.50 | 207.50 | 3.72% | 42,938 |
| Nov 27, 2025 | 200.05 | 200.05 | 200.05 | 200.05 | 200.05 | 4.99% | 15,373 |
| Nov 26, 2025 | 190.55 | 190.55 | 190.55 | 190.55 | 190.55 | 4.99% | 12,636 |
| Nov 25, 2025 | 170.00 | 181.50 | 169.95 | 181.50 | 181.50 | 4.97% | 14,050 |
| Nov 24, 2025 | 183.00 | 183.95 | 172.90 | 172.90 | 172.90 | -4.97% | 12,526 |
| Nov 21, 2025 | 185.20 | 189.90 | 178.50 | 181.95 | 181.95 | -3.12% | 17,579 |
| Nov 20, 2025 | 188.10 | 191.75 | 183.15 | 187.80 | 187.80 | -1.88% | 13,216 |
| Nov 19, 2025 | 200.00 | 200.00 | 189.60 | 191.40 | 191.40 | -4.06% | 13,545 |
| Nov 18, 2025 | 202.95 | 202.95 | 191.10 | 199.50 | 199.50 | 0.88% | 19,159 |
| Nov 17, 2025 | 196.00 | 202.90 | 196.00 | 197.75 | 197.75 | 0.23% | 18,929 |
| Nov 14, 2025 | 196.00 | 201.90 | 194.00 | 197.30 | 197.30 | -1.82% | 19,273 |
| Nov 13, 2025 | 199.00 | 208.85 | 198.20 | 200.95 | 200.95 | -0.17% | 11,591 |
| Nov 12, 2025 | 209.50 | 213.75 | 197.25 | 201.30 | 201.30 | -2.57% | 17,395 |
| Nov 11, 2025 | 205.15 | 208.75 | 202.00 | 206.60 | 206.60 | -1.48% | 8,704 |
| Nov 10, 2025 | 204.00 | 215.10 | 201.75 | 209.70 | 209.70 | -1.25% | 33,195 |
| Nov 7, 2025 | 206.10 | 215.00 | 199.75 | 212.35 | 212.35 | 1.05% | 42,509 |
| Nov 6, 2025 | 223.00 | 227.40 | 210.15 | 210.15 | 210.15 | -5.00% | 46,551 |
| Nov 4, 2025 | 234.00 | 234.00 | 215.00 | 221.20 | 221.20 | -1.69% | 188,330 |
| Nov 3, 2025 | 220.95 | 225.00 | 217.60 | 225.00 | 225.00 | 4.99% | 218,889 |
| Oct 31, 2025 | 197.15 | 214.30 | 195.00 | 214.30 | 214.30 | 5.00% | 205,898 |
| Oct 30, 2025 | 214.70 | 214.70 | 195.85 | 204.10 | 204.10 | -0.20% | 240,615 |
| Oct 29, 2025 | 204.50 | 204.50 | 195.00 | 204.50 | 204.50 | 4.98% | 139,737 |
| Oct 28, 2025 | 194.80 | 194.80 | 194.80 | 194.80 | 194.80 | 4.99% | 20,896 |
| Oct 27, 2025 | 183.40 | 185.55 | 181.35 | 185.55 | 185.55 | 4.98% | 55,190 |
| Oct 24, 2025 | 174.85 | 176.80 | 172.35 | 176.75 | 176.75 | 4.96% | 84,845 |
| Oct 23, 2025 | 165.75 | 168.40 | 163.05 | 168.40 | 168.40 | 4.99% | 41,081 |
| Oct 21, 2025 | 155.00 | 160.40 | 154.95 | 160.40 | 160.40 | 4.97% | 57,468 |
| Oct 20, 2025 | 152.45 | 152.80 | 150.00 | 152.80 | 152.80 | 4.98% | 47,345 |
| Oct 17, 2025 | 156.95 | 156.95 | 144.80 | 145.55 | 145.55 | -4.49% | 37,771 |
| Oct 16, 2025 | 150.40 | 154.50 | 150.00 | 152.40 | 152.40 | 0.69% | 13,420 |
| Oct 15, 2025 | 149.10 | 153.40 | 149.10 | 151.35 | 151.35 | 3.59% | 33,656 |
| Oct 14, 2025 | 154.55 | 155.00 | 145.70 | 146.10 | 146.10 | -4.73% | 24,512 |
| Oct 13, 2025 | 159.00 | 159.00 | 153.00 | 153.35 | 153.35 | -2.91% | 7,311 |
| Oct 10, 2025 | 151.95 | 160.00 | 151.95 | 157.95 | 157.95 | 2.77% | 15,025 |
| Oct 9, 2025 | 150.20 | 158.35 | 150.20 | 153.70 | 153.70 | -1.60% | 22,601 |
| Oct 8, 2025 | 156.75 | 159.90 | 153.95 | 156.20 | 156.20 | 0.81% | 16,709 |
| Oct 7, 2025 | 147.45 | 156.70 | 144.95 | 154.95 | 154.95 | 3.51% | 21,364 |
| Oct 6, 2025 | 158.00 | 161.95 | 147.50 | 149.70 | 149.70 | -3.57% | 69,944 |
| Oct 3, 2025 | 158.95 | 158.95 | 152.30 | 155.25 | 155.25 | -0.61% | 13,282 |
| Oct 1, 2025 | 154.60 | 158.65 | 154.25 | 156.20 | 156.20 | 2.02% | 22,068 |
| Sep 30, 2025 | 150.65 | 158.25 | 150.65 | 153.10 | 153.10 | 0.53% | 20,086 |
| Sep 29, 2025 | 157.55 | 160.35 | 150.55 | 152.30 | 152.30 | -3.88% | 57,850 |
| Sep 26, 2025 | 168.50 | 171.10 | 157.55 | 158.45 | 158.45 | -4.43% | 65,931 |
| Sep 25, 2025 | 169.75 | 173.80 | 164.40 | 165.80 | 165.80 | 0.15% | 99,428 |
| Sep 24, 2025 | 166.15 | 173.90 | 164.10 | 165.55 | 165.55 | -2.87% | 42,806 |