Megri Soft Limited (BOM:539012)
India · Delayed Price · Currency is INR 114.50
+3.80 (3.43%)
At close: Sep 5, 2025
Megri Soft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 110.00 | 114.50 | 107.00 | 114.50 | 114.50 | 3.43% | 47 |
| Sep 4, 2025 | 112.60 | 112.60 | 106.55 | 110.70 | 110.70 | -1.69% | 158 |
| Sep 3, 2025 | 105.00 | 117.90 | 105.00 | 112.60 | 112.60 | 3.40% | 2,329 |
| Sep 2, 2025 | 111.95 | 118.95 | 107.05 | 108.90 | 108.90 | 0.65% | 2,174 |
| Sep 1, 2025 | 119.00 | 120.00 | 107.00 | 108.20 | 108.20 | -0.60% | 55 |
| Aug 29, 2025 | 110.00 | 112.85 | 104.20 | 108.85 | 108.85 | 0.51% | 153 |
| Aug 28, 2025 | 110.00 | 115.00 | 107.10 | 108.30 | 108.30 | 1.12% | 730 |
| Aug 26, 2025 | 113.95 | 114.90 | 106.10 | 107.10 | 107.10 | -1.79% | 491 |
| Aug 25, 2025 | 113.95 | 114.00 | 108.50 | 109.05 | 109.05 | 0.97% | 3,100 |
| Aug 22, 2025 | 115.90 | 115.90 | 107.95 | 108.00 | 108.00 | -1.77% | 72 |
| Aug 21, 2025 | 116.00 | 116.00 | 107.10 | 109.95 | 109.95 | 0.05% | 441 |
| Aug 20, 2025 | 115.00 | 118.00 | 106.00 | 109.90 | 109.90 | 1.10% | 412 |
| Aug 19, 2025 | 114.00 | 114.00 | 106.15 | 108.70 | 108.70 | -0.28% | 3,914 |
| Aug 18, 2025 | 111.90 | 112.00 | 106.00 | 109.00 | 109.00 | 1.40% | 1,242 |
| Aug 14, 2025 | 107.50 | 107.50 | 106.00 | 107.50 | 107.50 | 0.51% | 159 |
| Aug 13, 2025 | 107.00 | 107.30 | 106.95 | 106.95 | 106.95 | 0.85% | 125 |
| Aug 12, 2025 | 108.15 | 108.15 | 91.55 | 106.05 | 106.05 | -1.94% | 227 |
| Aug 11, 2025 | 110.85 | 112.00 | 102.00 | 108.15 | 108.15 | -1.59% | 480 |
| Aug 8, 2025 | 109.90 | 109.90 | 109.90 | 109.90 | 109.90 | 1.81% | 15 |
| Aug 7, 2025 | 109.00 | 109.00 | 105.00 | 107.95 | 107.95 | 1.55% | 28 |
| Aug 6, 2025 | 110.85 | 110.85 | 105.00 | 106.30 | 106.30 | -2.92% | 117 |
| Aug 5, 2025 | 109.50 | 109.50 | 105.10 | 109.50 | 109.50 | - | 153 |
| Aug 4, 2025 | 106.00 | 109.80 | 105.10 | 109.50 | 109.50 | 3.20% | 1,112 |
| Aug 1, 2025 | 110.00 | 110.85 | 105.05 | 106.10 | 106.10 | -4.29% | 752 |
| Jul 31, 2025 | 114.90 | 118.00 | 110.85 | 110.85 | 110.85 | 0.05% | 115 |
| Jul 30, 2025 | 113.95 | 113.95 | 105.00 | 110.80 | 110.80 | 1.09% | 821 |
| Jul 29, 2025 | 109.90 | 109.90 | 109.50 | 109.60 | 109.60 | 3.89% | 191 |
| Jul 28, 2025 | 110.00 | 114.00 | 105.00 | 105.50 | 105.50 | -1.03% | 2,312 |
| Jul 25, 2025 | 110.00 | 110.00 | 106.50 | 106.60 | 106.60 | 0.57% | 2,492 |
| Jul 24, 2025 | 110.00 | 110.00 | 105.10 | 106.00 | 106.00 | -1.81% | 912 |
| Jul 23, 2025 | 110.00 | 114.50 | 105.00 | 107.95 | 107.95 | -0.60% | 986 |
| Jul 22, 2025 | 104.00 | 110.00 | 104.00 | 108.60 | 108.60 | 2.50% | 422 |
| Jul 21, 2025 | 105.00 | 105.95 | 101.05 | 105.95 | 105.95 | -0.28% | 646 |
| Jul 18, 2025 | 104.00 | 107.00 | 101.00 | 106.25 | 106.25 | 1.58% | 392 |
| Jul 17, 2025 | 105.95 | 107.50 | 103.95 | 104.60 | 104.60 | 1.95% | 221 |
| Jul 16, 2025 | 107.00 | 107.00 | 100.60 | 102.60 | 102.60 | -2.29% | 4,013 |
| Jul 15, 2025 | 107.95 | 109.90 | 100.00 | 105.00 | 105.00 | 0.14% | 3,498 |
| Jul 14, 2025 | 110.00 | 110.00 | 103.05 | 104.85 | 104.85 | -2.69% | 291 |
| Jul 11, 2025 | 110.00 | 112.50 | 105.00 | 107.75 | 107.75 | 1.13% | 216 |
| Jul 10, 2025 | 114.85 | 114.85 | 104.10 | 106.55 | 106.55 | -0.23% | 694 |
| Jul 9, 2025 | 110.00 | 110.00 | 100.10 | 106.80 | 106.80 | -0.42% | 393 |
| Jul 8, 2025 | 117.45 | 117.45 | 105.00 | 107.25 | 107.25 | -6.66% | 3,308 |
| Jul 7, 2025 | 120.00 | 120.00 | 114.90 | 114.90 | 114.90 | 3.42% | 91 |
| Jul 4, 2025 | 110.00 | 112.80 | 110.00 | 111.10 | 111.10 | 1.51% | 167 |
| Jul 3, 2025 | 116.45 | 116.45 | 106.00 | 109.45 | 109.45 | 0.92% | 761 |
| Jul 2, 2025 | 120.00 | 124.80 | 105.00 | 108.45 | 108.45 | -4.83% | 3,275 |
| Jul 1, 2025 | 120.00 | 121.00 | 108.40 | 113.95 | 113.95 | -0.78% | 1,863 |
| Jun 30, 2025 | 118.95 | 118.95 | 111.40 | 114.85 | 114.85 | 3.61% | 483 |
| Jun 27, 2025 | 118.00 | 118.00 | 110.00 | 110.85 | 110.85 | -4.27% | 312 |
| Jun 26, 2025 | 110.60 | 116.50 | 110.60 | 115.80 | 115.80 | 1.67% | 294 |