Megri Soft Limited (BOM:539012)
India · Delayed Price · Currency is INR 79.08
-5.67 (-6.69%)
At close: May 12, 2026
Megri Soft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 78.15 | 89.00 | 78.09 | 79.08 | 79.08 | -6.69% | 585 |
| May 11, 2026 | 88.00 | 88.00 | 84.75 | 84.75 | 84.75 | 5.67% | 118 |
| May 8, 2026 | 80.05 | 83.99 | 80.00 | 80.20 | 80.20 | -4.52% | 32 |
| May 7, 2026 | 92.00 | 92.00 | 84.00 | 84.00 | 84.00 | -1.18% | 15 |
| May 6, 2026 | 85.25 | 85.25 | 84.75 | 85.00 | 85.00 | 0.40% | 16 |
| May 5, 2026 | 87.80 | 87.80 | 84.58 | 84.66 | 84.66 | 0.79% | 103 |
| May 4, 2026 | 85.00 | 85.00 | 83.00 | 84.00 | 84.00 | 4.80% | 39 |
| Apr 30, 2026 | 87.26 | 87.26 | 80.06 | 80.15 | 80.15 | -7.87% | 1,088 |
| Apr 29, 2026 | 89.90 | 89.90 | 87.00 | 87.00 | 87.00 | 2.35% | 11 |
| Apr 28, 2026 | 86.00 | 86.00 | 79.60 | 85.00 | 85.00 | -0.08% | 86 |
| Apr 27, 2026 | 90.00 | 90.00 | 85.07 | 85.07 | 85.07 | 0.08% | 91 |
| Apr 24, 2026 | 90.00 | 90.00 | 80.80 | 85.00 | 85.00 | -3.41% | 211 |
| Apr 23, 2026 | 92.00 | 92.00 | 81.05 | 88.00 | 88.00 | -0.89% | 83 |
| Apr 22, 2026 | 89.99 | 89.99 | 82.00 | 88.79 | 88.79 | 0.94% | 5,093 |
| Apr 21, 2026 | 90.00 | 90.00 | 80.00 | 87.96 | 87.96 | 0.64% | 361 |
| Apr 20, 2026 | 85.13 | 88.41 | 83.43 | 87.40 | 87.40 | 2.67% | 44 |
| Apr 17, 2026 | 90.00 | 90.00 | 83.60 | 85.13 | 85.13 | 0.65% | 385 |
| Apr 16, 2026 | 90.00 | 90.00 | 82.15 | 84.58 | 84.58 | -2.65% | 77 |
| Apr 15, 2026 | 87.00 | 88.60 | 80.00 | 86.88 | 86.88 | 7.86% | 583 |
| Apr 13, 2026 | 90.00 | 90.00 | 80.00 | 80.55 | 80.55 | -5.82% | 102 |
| Apr 10, 2026 | 90.00 | 90.00 | 85.00 | 85.53 | 85.53 | -6.01% | 19 |
| Apr 9, 2026 | 93.00 | 93.00 | 90.00 | 91.00 | 91.00 | 1.23% | 56 |
| Apr 8, 2026 | 93.00 | 93.00 | 79.45 | 89.89 | 89.89 | 13.21% | 3,409 |
| Apr 7, 2026 | 81.15 | 81.15 | 79.40 | 79.40 | 79.40 | 1.79% | 172 |
| Apr 6, 2026 | 81.15 | 81.15 | 78.00 | 78.00 | 78.00 | 1.40% | 28 |
| Apr 2, 2026 | 80.00 | 80.00 | 70.00 | 76.92 | 76.92 | 7.13% | 202 |
| Apr 1, 2026 | 70.00 | 74.07 | 66.10 | 71.80 | 71.80 | 16.31% | 446 |
| Mar 30, 2026 | 75.00 | 79.00 | 59.05 | 61.73 | 61.73 | -15.43% | 1,364 |
| Mar 27, 2026 | 75.00 | 77.20 | 72.99 | 72.99 | 72.99 | -0.01% | 1,884 |
| Mar 25, 2026 | 71.00 | 73.00 | 70.00 | 73.00 | 73.00 | 2.70% | 1,946 |
| Mar 24, 2026 | 79.00 | 79.00 | 63.80 | 71.08 | 71.08 | -7.69% | 5,533 |
| Mar 23, 2026 | 80.00 | 80.00 | 76.99 | 77.00 | 77.00 | 1.76% | 30 |
| Mar 20, 2026 | 81.98 | 81.98 | 72.00 | 75.67 | 75.67 | -7.70% | 331 |
| Mar 19, 2026 | 84.30 | 84.30 | 80.00 | 81.98 | 81.98 | 1.51% | 102 |
| Mar 18, 2026 | 80.10 | 84.40 | 80.05 | 80.76 | 80.76 | 0.85% | 246 |
| Mar 17, 2026 | 90.50 | 90.50 | 80.00 | 80.08 | 80.08 | -1.86% | 576 |
| Mar 16, 2026 | 80.70 | 89.40 | 80.70 | 81.60 | 81.60 | -11.29% | 1,135 |
| Mar 13, 2026 | 90.00 | 91.99 | 90.00 | 91.99 | 91.99 | -3.07% | 33 |
| Mar 12, 2026 | 95.00 | 95.00 | 88.00 | 94.90 | 94.90 | 2.10% | 38 |
| Mar 11, 2026 | 95.00 | 95.00 | 85.21 | 92.95 | 92.95 | -2.16% | 257 |
| Mar 10, 2026 | 96.99 | 96.99 | 89.00 | 95.00 | 95.00 | 0.33% | 88 |
| Mar 9, 2026 | 98.00 | 98.00 | 83.10 | 94.69 | 94.69 | -1.36% | 256 |
| Mar 6, 2026 | 97.99 | 97.99 | 96.00 | 96.00 | 96.00 | 0.10% | 53 |
| Mar 5, 2026 | 99.50 | 99.50 | 95.90 | 95.90 | 95.90 | 6.56% | 541 |
| Mar 4, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -2.17% | 6 |
| Mar 2, 2026 | 95.00 | 95.00 | 91.00 | 92.00 | 92.00 | -1.92% | 143 |
| Feb 27, 2026 | 94.00 | 94.00 | 93.80 | 93.80 | 93.80 | 9.54% | 49 |
| Feb 26, 2026 | 91.65 | 94.00 | 85.00 | 85.63 | 85.63 | -6.57% | 113 |
| Feb 25, 2026 | 89.10 | 92.00 | 84.65 | 91.65 | 91.65 | 1.83% | 72 |
| Feb 24, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 12 |