Megri Soft Limited (BOM:539012)
India · Delayed Price · Currency is INR 100.00
+7.00 (7.53%)
At close: Jan 22, 2026
Megri Soft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 100.00 | 100.00 | 95.00 | 95.15 | 95.15 | -4.85% | 132 |
| Jan 22, 2026 | 100.00 | 100.00 | 96.15 | 100.00 | 100.00 | 7.53% | 8 |
| Jan 21, 2026 | 100.00 | 100.00 | 93.00 | 93.00 | 93.00 | -3.88% | 204 |
| Jan 20, 2026 | 97.79 | 100.50 | 96.15 | 96.75 | 96.75 | -3.05% | 117 |
| Jan 19, 2026 | 100.00 | 100.00 | 94.40 | 99.79 | 99.79 | -1.00% | 53 |
| Jan 16, 2026 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | -0.10% | 2 |
| Jan 14, 2026 | 101.45 | 101.45 | 95.00 | 100.90 | 100.90 | 3.76% | 141 |
| Jan 13, 2026 | 100.95 | 100.95 | 96.25 | 97.24 | 97.24 | -4.01% | 52 |
| Jan 12, 2026 | 101.90 | 101.90 | 101.30 | 101.30 | 101.30 | 1.40% | 7 |
| Jan 9, 2026 | 95.15 | 101.49 | 95.15 | 99.90 | 99.90 | -1.57% | 79 |
| Jan 8, 2026 | 97.90 | 102.00 | 97.00 | 101.49 | 101.49 | -0.50% | 25 |
| Jan 7, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0.62% | 8 |
| Jan 6, 2026 | 101.37 | 101.37 | 101.37 | 101.37 | 101.37 | -0.72% | 5 |
| Jan 2, 2026 | 95.40 | 102.40 | 93.01 | 102.11 | 102.11 | 0.11% | 70 |
| Jan 1, 2026 | 102.00 | 102.40 | 102.00 | 102.00 | 102.00 | 2.00% | 34 |
| Dec 31, 2025 | 100.00 | 100.00 | 95.00 | 100.00 | 100.00 | -0.40% | 67 |
| Dec 30, 2025 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | -0.14% | 5 |
| Dec 29, 2025 | 96.10 | 101.90 | 95.57 | 100.54 | 100.54 | 4.67% | 166 |
| Dec 26, 2025 | 98.50 | 99.50 | 96.05 | 96.05 | 96.05 | -3.47% | 14 |
| Dec 24, 2025 | 99.50 | 99.50 | 99.01 | 99.50 | 99.50 | -0.50% | 52 |
| Dec 23, 2025 | 100.00 | 100.00 | 98.00 | 100.00 | 100.00 | - | 22 |
| Dec 22, 2025 | 104.26 | 104.26 | 100.00 | 100.00 | 100.00 | -3.61% | 57 |
| Dec 19, 2025 | 104.75 | 104.75 | 103.75 | 103.75 | 103.75 | -0.95% | 12 |
| Dec 18, 2025 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | 3.70% | 6 |
| Dec 17, 2025 | 105.43 | 106.00 | 100.00 | 101.01 | 101.01 | -5.15% | 1,037 |
| Dec 16, 2025 | 103.00 | 106.50 | 103.00 | 106.50 | 106.50 | 0.52% | 92 |
| Dec 15, 2025 | 107.65 | 107.65 | 100.00 | 105.95 | 105.95 | 0.43% | 2,127 |
| Dec 12, 2025 | 106.65 | 106.65 | 100.00 | 105.50 | 105.50 | 5.11% | 1,015 |
| Dec 11, 2025 | 108.00 | 108.00 | 100.00 | 100.37 | 100.37 | -5.99% | 47 |
| Dec 10, 2025 | 109.00 | 109.00 | 101.00 | 106.77 | 106.77 | 0.96% | 12 |
| Dec 9, 2025 | 110.00 | 110.00 | 105.75 | 105.75 | 105.75 | 0.71% | 42 |
| Dec 8, 2025 | 107.25 | 107.25 | 105.00 | 105.00 | 105.00 | -0.94% | 14 |
| Dec 5, 2025 | 106.00 | 107.25 | 105.00 | 106.00 | 106.00 | 2.91% | 1,796 |
| Dec 4, 2025 | 105.65 | 105.65 | 97.00 | 103.00 | 103.00 | 5.70% | 3,977 |
| Dec 3, 2025 | 104.00 | 106.00 | 97.00 | 97.45 | 97.45 | -3.58% | 602 |
| Dec 2, 2025 | 107.00 | 107.00 | 101.00 | 101.07 | 101.07 | 1.27% | 371 |
| Dec 1, 2025 | 99.80 | 99.80 | 95.50 | 99.80 | 99.80 | - | 24 |
| Nov 28, 2025 | 102.50 | 102.50 | 95.50 | 99.80 | 99.80 | -2.63% | 1,273 |
| Nov 27, 2025 | 102.85 | 104.30 | 95.80 | 102.50 | 102.50 | 0.10% | 84 |
| Nov 26, 2025 | 99.90 | 103.00 | 99.00 | 102.40 | 102.40 | 4.81% | 120 |
| Nov 25, 2025 | 101.00 | 101.00 | 95.00 | 97.70 | 97.70 | -0.81% | 359 |
| Nov 21, 2025 | 99.00 | 99.00 | 95.00 | 98.50 | 98.50 | -1.50% | 105 |
| Nov 20, 2025 | 102.00 | 102.00 | 98.00 | 100.00 | 100.00 | 4.06% | 143 |
| Nov 19, 2025 | 103.40 | 103.40 | 95.75 | 96.10 | 96.10 | -5.78% | 432 |
| Nov 18, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -0.97% | 13 |
| Nov 17, 2025 | 99.00 | 103.00 | 99.00 | 103.00 | 103.00 | 1.98% | 3 |
| Nov 14, 2025 | 102.45 | 102.45 | 101.00 | 101.00 | 101.00 | -1.89% | 4 |
| Nov 13, 2025 | 110.00 | 110.00 | 98.00 | 102.95 | 102.95 | 4.36% | 1,268 |
| Nov 12, 2025 | 99.00 | 103.00 | 96.90 | 98.65 | 98.65 | -0.10% | 208 |
| Nov 11, 2025 | 99.00 | 101.00 | 98.00 | 98.75 | 98.75 | 0.66% | 235 |