Megastar Foods Limited (BOM:541352)
India · Delayed Price · Currency is INR 346.85
+8.40 (2.48%)
At close: Jun 24, 2026
Megastar Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 300.00 | 315.00 | 300.00 | 311.80 | 311.80 | -0.37% | 775 |
| Jun 3, 2026 | 314.95 | 317.00 | 302.30 | 312.95 | 312.95 | 1.15% | 1,509 |
| Jun 2, 2026 | 287.55 | 312.85 | 287.40 | 309.40 | 309.40 | 8.56% | 2,945 |
| Jun 1, 2026 | 275.25 | 288.85 | 275.25 | 285.00 | 285.00 | 2.26% | 37 |
| May 29, 2026 | 275.00 | 285.95 | 275.00 | 278.70 | 278.70 | -1.08% | 304 |
| May 27, 2026 | 282.00 | 284.00 | 279.00 | 281.75 | 281.75 | 1.11% | 223 |
| May 26, 2026 | 290.00 | 293.00 | 272.00 | 278.65 | 278.65 | -4.99% | 5,153 |
| May 25, 2026 | 303.00 | 314.15 | 285.00 | 293.30 | 293.30 | -7.05% | 21,659 |
| May 22, 2026 | 305.90 | 320.85 | 303.95 | 315.55 | 315.55 | 1.53% | 3,057 |
| May 21, 2026 | 317.00 | 319.20 | 303.00 | 310.80 | 310.80 | -1.57% | 9,089 |
| May 20, 2026 | 315.80 | 320.00 | 310.00 | 315.75 | 315.75 | -0.94% | 3,365 |
| May 19, 2026 | 303.05 | 320.75 | 303.05 | 318.75 | 318.75 | 4.59% | 6,106 |
| May 18, 2026 | 301.05 | 310.50 | 299.15 | 304.75 | 304.75 | -1.85% | 643 |
| May 15, 2026 | 306.75 | 313.00 | 304.45 | 310.50 | 310.50 | 1.59% | 313 |
| 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 |