Megastar Foods Limited (BOM:541352)
India · Delayed Price · Currency is INR 204.30
-9.70 (-4.53%)
At close: Jan 23, 2026
Megastar Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 1.45% | 56 |
| Jan 21, 2026 | 220.00 | 220.00 | 210.95 | 210.95 | 210.95 | -5.00% | 27 |
| Jan 20, 2026 | 233.50 | 233.50 | 222.00 | 222.05 | 222.05 | -4.90% | 248 |
| Jan 19, 2026 | 234.00 | 234.00 | 233.50 | 233.50 | 233.50 | 4.24% | 60 |
| Jan 16, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | -0.04% | 10 |
| Jan 14, 2026 | 224.70 | 224.70 | 224.10 | 224.10 | 224.10 | 2.26% | 17 |
| Jan 12, 2026 | 222.50 | 222.50 | 219.15 | 219.15 | 219.15 | -1.51% | 42 |
| Jan 9, 2026 | 226.10 | 226.25 | 222.50 | 222.50 | 222.50 | -3.26% | 451 |
| Jan 8, 2026 | 234.90 | 234.90 | 226.00 | 230.00 | 230.00 | -2.09% | 73 |
| Jan 7, 2026 | 235.00 | 235.00 | 234.75 | 234.90 | 234.90 | 4.31% | 225 |
| Jan 6, 2026 | 222.30 | 236.55 | 220.00 | 225.20 | 225.20 | -0.13% | 1,421 |
| Jan 5, 2026 | 227.00 | 227.00 | 225.10 | 225.50 | 225.50 | -2.91% | 7 |
| Jan 2, 2026 | 215.20 | 232.25 | 215.20 | 232.25 | 232.25 | 4.92% | 273 |
| Jan 1, 2026 | 227.00 | 227.00 | 221.35 | 221.35 | 221.35 | -2.10% | 70 |
| Dec 31, 2025 | 226.10 | 226.10 | 226.10 | 226.10 | 226.10 | -0.18% | 9 |
| Dec 30, 2025 | 225.10 | 229.90 | 225.10 | 226.50 | 226.50 | -1.09% | 693 |
| Dec 29, 2025 | 229.25 | 229.25 | 229.00 | 229.00 | 229.00 | -0.33% | 23 |
| Dec 26, 2025 | 235.00 | 236.00 | 229.25 | 229.75 | 229.75 | -2.65% | 73 |
| Dec 24, 2025 | 237.05 | 237.05 | 236.00 | 236.00 | 236.00 | -0.44% | 35 |
| Dec 23, 2025 | 238.50 | 238.50 | 237.05 | 237.05 | 237.05 | -4.80% | 359 |
| Dec 22, 2025 | 233.00 | 249.00 | 229.15 | 249.00 | 249.00 | 4.29% | 852 |
| Dec 19, 2025 | 248.65 | 248.65 | 238.75 | 238.75 | 238.75 | 0.23% | 22 |
| Dec 18, 2025 | 240.00 | 240.00 | 238.00 | 238.20 | 238.20 | -1.57% | 65 |
| Dec 17, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | -3.20% | 21 |
| Dec 15, 2025 | 245.00 | 250.00 | 245.00 | 250.00 | 250.00 | 1.21% | 305 |
| Dec 12, 2025 | 244.50 | 247.00 | 244.50 | 247.00 | 247.00 | 3.13% | 18 |
| Dec 11, 2025 | 239.50 | 239.50 | 239.50 | 239.50 | 239.50 | -3.06% | 4 |
| Dec 8, 2025 | 258.60 | 269.90 | 247.05 | 247.05 | 247.05 | -4.96% | 141 |
| Dec 5, 2025 | 258.00 | 260.00 | 257.55 | 259.95 | 259.95 | 2.58% | 502 |
| Dec 4, 2025 | 251.25 | 265.00 | 251.25 | 253.40 | 253.40 | 0.16% | 637 |
| Dec 3, 2025 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | 2.76% | 500 |
| Dec 2, 2025 | 246.20 | 246.20 | 246.20 | 246.20 | 246.20 | -4.68% | 136 |
| Dec 1, 2025 | 258.30 | 258.30 | 258.30 | 258.30 | 258.30 | 5.00% | 1 |
| Nov 28, 2025 | 254.90 | 254.90 | 246.00 | 246.00 | 246.00 | 0.99% | 41 |
| Nov 27, 2025 | 262.00 | 262.00 | 243.60 | 243.60 | 243.60 | -4.09% | 6 |
| Nov 26, 2025 | 254.15 | 254.15 | 249.20 | 254.00 | 254.00 | 4.94% | 46 |
| Nov 25, 2025 | 254.90 | 254.90 | 242.00 | 242.05 | 242.05 | -0.86% | 231 |
| Nov 24, 2025 | 245.05 | 245.05 | 244.15 | 244.15 | 244.15 | -5.00% | 9 |
| Nov 21, 2025 | 257.00 | 257.00 | 257.00 | 257.00 | 257.00 | 2.11% | 270 |
| Nov 20, 2025 | 255.00 | 255.00 | 251.70 | 251.70 | 251.70 | -1.29% | 104 |
| Nov 19, 2025 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | -2.63% | 10 |
| Nov 18, 2025 | 262.50 | 265.00 | 258.15 | 261.90 | 261.90 | -3.48% | 246 |
| Nov 17, 2025 | 268.05 | 271.35 | 268.05 | 271.35 | 271.35 | 1.23% | 108 |
| Nov 14, 2025 | 268.05 | 268.05 | 268.05 | 268.05 | 268.05 | -4.59% | 56 |
| Nov 13, 2025 | 280.95 | 280.95 | 280.95 | 280.95 | 280.95 | 4.68% | 2 |
| Nov 12, 2025 | 267.05 | 273.40 | 264.00 | 268.40 | 268.40 | -0.98% | 436 |
| Nov 11, 2025 | 263.25 | 279.00 | 263.25 | 271.05 | 271.05 | 3.14% | 747 |
| Nov 10, 2025 | 296.00 | 296.00 | 254.00 | 262.80 | 262.80 | -9.49% | 3,013 |
| Nov 7, 2025 | 298.00 | 302.85 | 287.95 | 290.35 | 290.35 | 0.17% | 1,487 |
| Nov 6, 2025 | 295.00 | 295.65 | 285.30 | 289.85 | 289.85 | -0.94% | 834 |