Megri Soft Limited (BOM:539012)
India · Delayed Price · Currency is INR 78.93
+0.43 (0.55%)
At close: Oct 26, 2026
Megri Soft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 79.90 | 79.90 | 78.90 | 78.93 | 78.93 | 0.55% | 7 |
| Oct 23, 2026 | 75.35 | 78.99 | 74.70 | 78.50 | 78.50 | -0.85% | 195 |
| Oct 22, 2026 | 75.65 | 79.85 | 73.00 | 79.17 | 79.17 | 5.43% | 439 |
| Oct 21, 2026 | 79.00 | 79.00 | 72.30 | 75.09 | 75.09 | -5.90% | 171 |
| Oct 19, 2026 | 75.01 | 79.80 | 75.00 | 79.80 | 79.80 | -1.36% | 14 |
| Oct 16, 2026 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | -2.06% | 8 |
| Oct 15, 2026 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | 4.82% | 5 |
| Oct 14, 2026 | 78.94 | 78.94 | 78.80 | 78.80 | 78.80 | -0.18% | 17 |
| Oct 13, 2026 | 79.99 | 79.99 | 76.00 | 78.94 | 78.94 | -1.33% | 135 |
| Oct 12, 2026 | 80.00 | 80.40 | 80.00 | 80.00 | 80.00 | 0.13% | 25 |
| Oct 9, 2026 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | 2.44% | 4 |
| Oct 8, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -5.51% | 175 |
| Oct 7, 2026 | 79.90 | 83.50 | 79.90 | 82.55 | 82.55 | 3.32% | 23 |
| Oct 6, 2026 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | 2.70% | 7 |
| Oct 5, 2026 | 78.39 | 83.89 | 76.31 | 77.80 | 77.80 | 1.20% | 328 |
| Oct 1, 2026 | 77.75 | 82.95 | 76.00 | 76.88 | 76.88 | -8.37% | 861 |
| Sep 30, 2026 | 85.00 | 85.00 | 83.90 | 83.90 | 83.90 | 4.74% | 34 |
| Sep 29, 2026 | 88.80 | 88.80 | 80.00 | 80.10 | 80.10 | -1.77% | 256 |
| Sep 28, 2026 | 81.50 | 88.90 | 81.50 | 81.54 | 81.54 | 0.05% | 440 |
| Sep 21, 2026 | 79.00 | 84.99 | 79.00 | 81.50 | 81.50 | 3.16% | 29 |
| Sep 18, 2026 | 87.00 | 87.00 | 77.65 | 79.00 | 79.00 | -7.06% | 317 |
| Sep 17, 2026 | 81.50 | 85.00 | 81.50 | 85.00 | 85.00 | 4.29% | 34 |
| Sep 16, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - | 4 |
| Sep 15, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - | 5 |
| Sep 11, 2026 | 86.00 | 86.00 | 74.10 | 81.50 | 81.50 | 2.13% | 629 |
| Sep 10, 2026 | 72.00 | 84.00 | 72.00 | 79.80 | 79.80 | 3.78% | 172 |
| Sep 9, 2026 | 74.90 | 77.80 | 74.70 | 76.89 | 76.89 | 3.21% | 394 |
| Sep 8, 2026 | 74.00 | 75.90 | 72.00 | 74.50 | 74.50 | -0.08% | 34 |
| Sep 7, 2026 | 78.00 | 78.00 | 73.35 | 74.56 | 74.56 | -4.41% | 142 |
| Sep 4, 2026 | 77.87 | 78.00 | 77.80 | 78.00 | 78.00 | 0.17% | 18 |
| Sep 3, 2026 | 78.85 | 78.85 | 77.80 | 77.87 | 77.87 | 5.27% | 31 |
| Sep 2, 2026 | 74.00 | 78.90 | 73.00 | 73.97 | 73.97 | -5.17% | 228 |
| Sep 1, 2026 | 78.00 | 78.00 | 76.00 | 78.00 | 78.00 | -1.27% | 23 |
| Aug 28, 2026 | 80.00 | 80.00 | 76.15 | 79.00 | 79.00 | 1.66% | 14 |
| Aug 27, 2026 | 77.45 | 82.00 | 76.45 | 77.71 | 77.71 | 0.34% | 141 |
| Aug 26, 2026 | 79.00 | 79.00 | 70.50 | 77.45 | 77.45 | 3.79% | 142 |
| Aug 25, 2026 | 75.53 | 75.53 | 73.75 | 74.62 | 74.62 | -1.20% | 1,273 |
| Aug 24, 2026 | 75.15 | 78.00 | 74.95 | 75.53 | 75.53 | 0.51% | 190 |
| Aug 21, 2026 | 75.50 | 77.75 | 75.00 | 75.15 | 75.15 | 0.20% | 65 |
| Aug 20, 2026 | 80.70 | 80.70 | 73.20 | 75.00 | 75.00 | -6.27% | 4,057 |
| Aug 19, 2026 | 80.80 | 80.80 | 79.00 | 80.02 | 80.02 | -0.97% | 28 |
| Aug 18, 2026 | 78.99 | 81.00 | 78.99 | 80.80 | 80.80 | 6.04% | 318 |
| Aug 17, 2026 | 77.15 | 77.15 | 75.50 | 76.20 | 76.20 | -6.86% | 669 |
| Aug 14, 2026 | 77.35 | 81.81 | 76.25 | 81.81 | 81.81 | - | 9 |
| Aug 13, 2026 | 82.00 | 82.00 | 81.81 | 81.81 | 81.81 | 0.02% | 72 |
| Aug 12, 2026 | 82.97 | 82.97 | 78.30 | 81.79 | 81.79 | -0.26% | 79 |
| Aug 11, 2026 | 82.98 | 82.98 | 82.00 | 82.00 | 82.00 | 1.32% | 8 |
| Aug 10, 2026 | 80.92 | 80.93 | 80.92 | 80.93 | 80.93 | - | 597 |
| Aug 7, 2026 | 73.50 | 81.97 | 72.00 | 80.93 | 80.93 | 3.70% | 73 |
| Aug 6, 2026 | 80.00 | 81.98 | 76.00 | 78.04 | 78.04 | -5.26% | 617 |