Megastar Foods Limited (BOM:541352)
India · Delayed Price · Currency is INR 305.65
-7.55 (-2.41%)
At close: May 14, 2026
Megastar Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 313.50 | 313.50 | 305.00 | 305.65 | 305.65 | -2.41% | 917 |
| May 13, 2026 | 303.45 | 315.50 | 300.65 | 313.20 | 313.20 | 3.50% | 1,753 |
| May 12, 2026 | 312.10 | 312.10 | 295.40 | 302.60 | 302.60 | 0.10% | 552 |
| May 11, 2026 | 308.70 | 308.70 | 299.90 | 302.30 | 302.30 | -1.88% | 1,680 |
| May 8, 2026 | 283.50 | 312.40 | 282.50 | 308.10 | 308.10 | 2.82% | 3,265 |
| May 7, 2026 | 294.10 | 301.15 | 291.15 | 299.65 | 299.65 | 2.85% | 459 |
| May 6, 2026 | 297.45 | 297.45 | 291.05 | 291.35 | 291.35 | -1.05% | 71 |
| May 5, 2026 | 287.95 | 298.00 | 279.50 | 294.45 | 294.45 | 3.35% | 847 |
| May 4, 2026 | 294.75 | 300.15 | 283.50 | 284.90 | 284.90 | -3.34% | 4,167 |
| Apr 30, 2026 | 300.00 | 309.60 | 290.90 | 294.75 | 294.75 | -2.47% | 1,304 |
| Apr 29, 2026 | 286.05 | 304.35 | 285.00 | 302.20 | 302.20 | 9.22% | 3,708 |
| Apr 28, 2026 | 282.00 | 282.00 | 276.00 | 276.70 | 276.70 | -1.81% | 446 |
| Apr 27, 2026 | 272.00 | 285.00 | 272.00 | 281.80 | 281.80 | 4.31% | 529 |
| Apr 24, 2026 | 280.10 | 280.10 | 265.00 | 270.15 | 270.15 | -4.96% | 168 |
| Apr 23, 2026 | 282.85 | 289.55 | 280.75 | 284.25 | 284.25 | -0.39% | 1,152 |
| Apr 22, 2026 | 294.00 | 294.85 | 285.10 | 285.35 | 285.35 | -4.15% | 373 |
| Apr 21, 2026 | 291.00 | 299.70 | 289.15 | 297.70 | 297.70 | 2.30% | 2,862 |
| Apr 20, 2026 | 287.00 | 293.00 | 287.00 | 291.00 | 291.00 | -0.17% | 991 |
| Apr 17, 2026 | 289.20 | 292.00 | 287.90 | 291.50 | 291.50 | 1.60% | 404 |
| Apr 16, 2026 | 287.40 | 290.00 | 285.35 | 286.90 | 286.90 | -0.17% | 427 |
| Apr 15, 2026 | 281.00 | 289.40 | 280.60 | 287.40 | 287.40 | 2.92% | 714 |
| Apr 13, 2026 | 282.45 | 282.45 | 275.60 | 279.25 | 279.25 | -1.27% | 239 |
| Apr 10, 2026 | 277.00 | 283.75 | 273.50 | 282.85 | 282.85 | 3.99% | 869 |
| Apr 9, 2026 | 272.00 | 273.35 | 272.00 | 272.00 | 272.00 | - | 136 |
| Apr 8, 2026 | 275.00 | 275.00 | 272.00 | 272.00 | 272.00 | 1.49% | 537 |
| Apr 7, 2026 | 271.05 | 271.05 | 268.00 | 268.00 | 268.00 | -1.13% | 395 |
| Apr 6, 2026 | 261.00 | 273.40 | 261.00 | 271.05 | 271.05 | 3.49% | 603 |
| Apr 2, 2026 | 261.90 | 261.90 | 261.90 | 261.90 | 261.90 | 1.45% | 250 |
| Apr 1, 2026 | 260.55 | 261.20 | 256.65 | 258.15 | 258.15 | 1.93% | 45 |
| Mar 30, 2026 | 247.90 | 255.00 | 245.00 | 253.25 | 253.25 | -0.51% | 2,288 |
| Mar 27, 2026 | 255.00 | 256.80 | 254.00 | 254.55 | 254.55 | -2.10% | 1,214 |
| Mar 25, 2026 | 257.90 | 262.00 | 255.25 | 260.00 | 260.00 | 0.60% | 5,339 |
| Mar 24, 2026 | 250.40 | 259.15 | 250.35 | 258.45 | 258.45 | 4.70% | 18,572 |
| Mar 23, 2026 | 248.00 | 248.10 | 246.60 | 246.85 | 246.85 | -1.36% | 1,123 |
| Mar 20, 2026 | 249.95 | 251.00 | 248.60 | 250.25 | 250.25 | 0.46% | 654 |
| Mar 19, 2026 | 248.80 | 250.00 | 245.05 | 249.10 | 249.10 | -1.15% | 638 |
| Mar 18, 2026 | 243.00 | 252.00 | 243.00 | 252.00 | 252.00 | 3.45% | 1,143 |
| Mar 17, 2026 | 250.00 | 250.00 | 243.00 | 243.60 | 243.60 | -2.17% | 814 |
| Mar 16, 2026 | 240.00 | 251.00 | 231.00 | 249.00 | 249.00 | 3.99% | 13,522 |
| Mar 13, 2026 | 236.00 | 240.05 | 232.05 | 239.45 | 239.45 | 0.82% | 5,725 |
| Mar 12, 2026 | 232.05 | 239.00 | 232.05 | 237.50 | 237.50 | -2.66% | 6,259 |
| Mar 11, 2026 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 3.94% | 2,231 |
| Mar 10, 2026 | 230.00 | 236.00 | 228.00 | 234.75 | 234.75 | 4.43% | 660 |
| Mar 9, 2026 | 234.00 | 234.00 | 224.75 | 224.80 | 224.80 | -4.60% | 691 |
| Mar 6, 2026 | 235.00 | 236.90 | 232.05 | 235.65 | 235.65 | 0.94% | 117 |
| Mar 5, 2026 | 232.00 | 238.80 | 232.00 | 233.45 | 233.45 | 2.57% | 224 |
| Mar 4, 2026 | 224.50 | 228.55 | 215.00 | 227.60 | 227.60 | 4.55% | 832 |
| Mar 2, 2026 | 221.75 | 221.75 | 215.65 | 217.70 | 217.70 | -4.10% | 78 |
| Feb 27, 2026 | 227.45 | 227.50 | 221.65 | 227.00 | 227.00 | -2.58% | 342 |
| Feb 26, 2026 | 243.60 | 243.60 | 233.00 | 233.00 | 233.00 | -0.41% | 639 |