Megri Soft Limited (BOM:539012)
India · Delayed Price · Currency is INR 84.50
+3.10 (3.81%)
At close: Jun 22, 2026
Megri Soft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |