Megri Soft Limited (BOM:539012)
India · Delayed Price · Currency is INR 76.60
-3.50 (-4.37%)
At close: Aug 4, 2026
Megri Soft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 81.95 | 81.95 | 76.60 | 76.60 | 76.60 | -4.37% | 190 |
| Aug 3, 2026 | 85.00 | 85.00 | 78.00 | 80.10 | 80.10 | -1.71% | 1,658 |
| Jul 31, 2026 | 83.00 | 85.99 | 80.00 | 81.49 | 81.49 | -1.82% | 24 |
| Jul 30, 2026 | 84.99 | 84.99 | 83.00 | 83.00 | 83.00 | 0.18% | 114 |
| Jul 29, 2026 | 80.00 | 83.89 | 80.00 | 82.85 | 82.85 | 3.56% | 43 |
| Jul 28, 2026 | 79.50 | 80.00 | 79.50 | 80.00 | 80.00 | 0.10% | 115 |
| Jul 27, 2026 | 81.99 | 81.99 | 79.76 | 79.92 | 79.92 | 2.66% | 37 |
| Jul 24, 2026 | 78.89 | 84.99 | 75.00 | 77.85 | 77.85 | -3.29% | 963 |
| Jul 23, 2026 | 80.00 | 82.30 | 78.01 | 80.50 | 80.50 | -4.17% | 1,024 |
| Jul 22, 2026 | 80.88 | 84.00 | 80.88 | 84.00 | 84.00 | 1.61% | 94 |
| Jul 21, 2026 | 88.00 | 92.00 | 81.00 | 82.67 | 82.67 | -6.06% | 899 |
| Jul 20, 2026 | 85.00 | 90.00 | 82.00 | 88.00 | 88.00 | 1.96% | 267 |
| Jul 17, 2026 | 93.00 | 93.00 | 86.00 | 86.31 | 86.31 | 1.54% | 2,135 |
| Jul 16, 2026 | 92.00 | 92.00 | 80.00 | 85.00 | 85.00 | 1.07% | 288 |
| Jul 15, 2026 | 78.40 | 87.98 | 78.40 | 84.10 | 84.10 | 5.12% | 197 |
| Jul 14, 2026 | 83.30 | 85.00 | 80.00 | 80.00 | 80.00 | -5.88% | 96 |
| 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 |