Megastar Foods Limited (BOM:541352)
India · Delayed Price · Currency is INR 313.60
+2.60 (0.84%)
At close: Aug 17, 2026
Megastar Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 303.45 | 311.55 | 300.85 | 311.00 | 311.00 | 2.27% | 403 |
| Aug 13, 2026 | 315.15 | 317.80 | 301.30 | 304.10 | 304.10 | -5.37% | 209 |
| Aug 12, 2026 | 319.20 | 322.80 | 313.90 | 321.35 | 321.35 | -0.45% | 163 |
| Aug 11, 2026 | 321.70 | 323.80 | 314.25 | 322.80 | 322.80 | 0.34% | 122 |
| Aug 10, 2026 | 332.00 | 332.00 | 319.80 | 321.70 | 321.70 | -3.09% | 135 |
| Aug 7, 2026 | 322.95 | 332.00 | 315.10 | 331.95 | 331.95 | 0.88% | 814 |
| Aug 6, 2026 | 327.35 | 329.05 | 323.00 | 329.05 | 329.05 | -0.89% | 114 |
| Aug 5, 2026 | 330.10 | 332.00 | 326.50 | 332.00 | 332.00 | 0.61% | 731 |
| Aug 4, 2026 | 325.35 | 330.00 | 320.00 | 330.00 | 330.00 | 1.43% | 187 |
| Aug 3, 2026 | 330.70 | 336.45 | 325.30 | 325.35 | 325.35 | -1.57% | 118 |
| Jul 31, 2026 | 340.95 | 343.40 | 330.55 | 330.55 | 330.55 | -2.65% | 446 |
| Jul 30, 2026 | 335.00 | 345.60 | 323.10 | 339.55 | 339.55 | 4.04% | 580 |
| Jul 29, 2026 | 330.00 | 331.75 | 326.15 | 326.35 | 326.35 | -2.84% | 268 |
| Jul 28, 2026 | 338.75 | 338.75 | 331.45 | 335.90 | 335.90 | -1.77% | 8 |
| Jul 27, 2026 | 335.00 | 343.80 | 335.00 | 341.95 | 341.95 | 0.89% | 141 |
| Jul 24, 2026 | 342.70 | 343.80 | 333.20 | 338.95 | 338.95 | -2.19% | 222 |
| Jul 23, 2026 | 348.90 | 350.25 | 346.55 | 346.55 | 346.55 | -0.97% | 178 |
| Jul 22, 2026 | 351.00 | 351.55 | 347.55 | 349.95 | 349.95 | 1.85% | 50 |
| Jul 21, 2026 | 340.00 | 350.00 | 340.00 | 343.60 | 343.60 | 1.43% | 45 |
| Jul 20, 2026 | 340.10 | 341.40 | 334.85 | 338.75 | 338.75 | -0.50% | 241 |
| Jul 17, 2026 | 329.05 | 347.70 | 322.65 | 340.45 | 340.45 | 3.99% | 940 |
| Jul 16, 2026 | 345.00 | 345.05 | 316.00 | 327.40 | 327.40 | -5.57% | 6,890 |
| Jul 15, 2026 | 370.85 | 370.85 | 340.60 | 346.70 | 346.70 | -5.93% | 1,589 |
| Jul 14, 2026 | 368.95 | 374.75 | 357.00 | 368.55 | 368.55 | 0.71% | 1,041 |
| Jul 13, 2026 | 380.00 | 391.15 | 359.95 | 365.95 | 365.95 | -4.34% | 3,132 |
| Jul 10, 2026 | 376.10 | 385.50 | 368.55 | 382.55 | 382.55 | 0.49% | 3,118 |
| Jul 9, 2026 | 363.00 | 384.50 | 357.00 | 380.70 | 380.70 | 4.98% | 3,311 |
| Jul 8, 2026 | 367.30 | 368.55 | 354.00 | 362.65 | 362.65 | -2.94% | 1,372 |
| Jul 7, 2026 | 366.90 | 376.00 | 363.75 | 373.65 | 373.65 | 2.22% | 373 |
| Jul 6, 2026 | 364.65 | 376.05 | 360.00 | 365.55 | 365.55 | -0.81% | 1,600 |
| Jul 3, 2026 | 370.00 | 373.30 | 364.00 | 368.55 | 368.55 | -1.33% | 981 |
| Jul 2, 2026 | 363.55 | 374.50 | 363.20 | 373.50 | 373.50 | 2.47% | 1,706 |
| Jul 1, 2026 | 364.75 | 371.65 | 350.00 | 364.50 | 364.50 | -0.03% | 48,555 |
| Jun 30, 2026 | 355.05 | 366.50 | 355.05 | 364.60 | 364.60 | 1.87% | 5,796 |
| Jun 29, 2026 | 354.50 | 363.30 | 346.50 | 357.90 | 357.90 | 1.75% | 5,011 |
| Jun 25, 2026 | 348.10 | 355.00 | 346.10 | 351.75 | 351.75 | 1.41% | 7,142 |
| Jun 24, 2026 | 343.35 | 355.00 | 336.25 | 346.85 | 346.85 | 2.48% | 3,122 |
| Jun 23, 2026 | 338.10 | 348.95 | 332.60 | 338.45 | 338.45 | -2.62% | 2,427 |
| Jun 22, 2026 | 337.00 | 348.00 | 329.85 | 347.55 | 347.55 | 4.37% | 2,115 |
| Jun 19, 2026 | 318.95 | 335.00 | 314.95 | 333.00 | 333.00 | 4.41% | 4,415 |
| Jun 18, 2026 | 321.70 | 333.00 | 312.60 | 318.95 | 318.95 | -0.87% | 1,880 |
| Jun 17, 2026 | 316.90 | 327.90 | 313.90 | 321.75 | 321.75 | 1.53% | 1,088 |
| Jun 16, 2026 | 332.20 | 332.50 | 311.40 | 316.90 | 316.90 | -3.25% | 8,603 |
| Jun 15, 2026 | 329.00 | 330.00 | 315.80 | 327.55 | 327.55 | 1.95% | 3,307 |
| Jun 12, 2026 | 314.95 | 327.50 | 300.00 | 321.30 | 321.30 | 3.86% | 1,920 |
| Jun 11, 2026 | 305.40 | 322.00 | 300.10 | 309.35 | 309.35 | 1.39% | 6,473 |
| Jun 10, 2026 | 292.65 | 307.15 | 290.60 | 305.10 | 305.10 | 2.38% | 246 |
| Jun 9, 2026 | 308.80 | 308.80 | 294.60 | 298.00 | 298.00 | -1.01% | 217 |
| Jun 8, 2026 | 302.20 | 314.90 | 294.15 | 301.05 | 301.05 | -3.49% | 287 |
| Jun 5, 2026 | 308.50 | 315.00 | 299.30 | 311.95 | 311.95 | 0.05% | 1,389 |