Megri Soft Limited (BOM:539012)
India · Delayed Price · Currency is INR 85.00
+2.67 (3.24%)
At close: Jul 13, 2026
Megri Soft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 86.00 | 86.00 | 85.00 | 85.00 | 85.00 | 3.24% | 60 |
| Jul 10, 2026 | 89.95 | 89.95 | 82.00 | 82.33 | 82.33 | -2.57% | 52 |
| Jul 9, 2026 | 85.00 | 85.00 | 84.50 | 84.50 | 84.50 | 2.07% | 35 |
| Jul 8, 2026 | 80.00 | 84.99 | 80.00 | 82.79 | 82.79 | -1.32% | 975 |
| Jul 7, 2026 | 80.00 | 83.90 | 78.50 | 83.90 | 83.90 | -0.12% | 676 |
| Jul 6, 2026 | 85.00 | 85.00 | 84.00 | 84.00 | 84.00 | -0.67% | 60 |
| Jul 3, 2026 | 89.00 | 89.00 | 80.10 | 84.57 | 84.57 | 3.45% | 464 |
| Jul 2, 2026 | 89.99 | 89.99 | 80.90 | 81.75 | 81.75 | -0.91% | 417 |
| Jul 1, 2026 | 78.00 | 83.00 | 78.00 | 82.50 | 82.50 | 3.13% | 434 |
| Jun 30, 2026 | 83.00 | 83.00 | 80.00 | 80.00 | 80.00 | -0.27% | 1,168 |
| Jun 29, 2026 | 83.00 | 83.00 | 80.00 | 80.22 | 80.22 | -3.35% | 1,611 |
| Jun 25, 2026 | 84.00 | 84.00 | 83.00 | 83.00 | 83.00 | 3.43% | 165 |
| Jun 24, 2026 | 82.00 | 84.00 | 80.25 | 80.25 | 80.25 | 0.31% | 225 |
| Jun 23, 2026 | 84.00 | 84.00 | 80.00 | 80.00 | 80.00 | -5.33% | 105 |
| Jun 22, 2026 | 82.00 | 84.55 | 77.00 | 84.50 | 84.50 | 3.81% | 510 |
| Jun 19, 2026 | 77.15 | 82.00 | 77.15 | 81.40 | 81.40 | 4.15% | 43 |
| Jun 18, 2026 | 79.45 | 84.00 | 78.00 | 78.16 | 78.16 | -4.10% | 442 |
| Jun 17, 2026 | 82.00 | 82.00 | 81.50 | 81.50 | 81.50 | 2.59% | 6 |
| Jun 16, 2026 | 81.50 | 81.50 | 78.50 | 79.44 | 79.44 | -2.41% | 178 |
| Jun 15, 2026 | 81.60 | 81.60 | 81.00 | 81.40 | 81.40 | -0.02% | 85 |
| Jun 12, 2026 | 80.00 | 81.60 | 77.00 | 81.42 | 81.42 | 0.21% | 264 |
| Jun 11, 2026 | 77.10 | 81.60 | 76.00 | 81.25 | 81.25 | 1.56% | 493 |
| Jun 10, 2026 | 77.50 | 80.00 | 77.00 | 80.00 | 80.00 | -1.23% | 631 |
| Jun 9, 2026 | 81.45 | 81.45 | 81.00 | 81.00 | 81.00 | -0.61% | 19 |
| Jun 8, 2026 | 82.00 | 82.00 | 78.00 | 81.50 | 81.50 | 4.25% | 177 |
| Jun 5, 2026 | 81.90 | 81.90 | 77.50 | 78.18 | 78.18 | -4.60% | 156 |
| Jun 4, 2026 | 82.00 | 82.00 | 81.50 | 81.95 | 81.95 | -0.06% | 21 |
| Jun 3, 2026 | 80.00 | 82.00 | 78.00 | 82.00 | 82.00 | -1.20% | 6,121 |
| Jun 2, 2026 | 84.00 | 84.00 | 81.00 | 83.00 | 83.00 | 3.75% | 56 |
| Jun 1, 2026 | 83.00 | 83.00 | 80.00 | 80.00 | 80.00 | -4.17% | 154 |
| May 29, 2026 | 83.48 | 83.48 | 83.48 | 83.48 | 83.48 | -0.55% | 4 |
| May 27, 2026 | 84.72 | 84.72 | 83.94 | 83.94 | 83.94 | 1.14% | 309 |
| May 26, 2026 | 81.00 | 82.99 | 81.00 | 82.99 | 82.99 | 2.42% | 148 |
| May 25, 2026 | 81.00 | 87.00 | 81.00 | 81.03 | 81.03 | -3.54% | 571 |
| May 22, 2026 | 88.50 | 88.50 | 84.00 | 84.00 | 84.00 | - | 23 |
| May 21, 2026 | 88.00 | 88.00 | 84.00 | 84.00 | 84.00 | 2.44% | 498 |
| May 20, 2026 | 84.90 | 84.90 | 82.00 | 82.00 | 82.00 | - | 53 |
| May 19, 2026 | 76.00 | 84.90 | 76.00 | 82.00 | 82.00 | -2.38% | 169 |
| May 18, 2026 | 88.50 | 88.50 | 80.10 | 84.00 | 84.00 | 0.60% | 120 |
| May 15, 2026 | 81.00 | 89.00 | 81.00 | 83.50 | 83.50 | 0.34% | 91 |
| May 14, 2026 | 88.00 | 88.00 | 80.10 | 83.22 | 83.22 | 1.50% | 187 |
| May 13, 2026 | 84.00 | 84.00 | 81.99 | 81.99 | 81.99 | 3.68% | 978 |
| 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 |