Megastar Foods Limited (BOM:541352)
India · Delayed Price · Currency is INR 291.50
+4.60 (1.60%)
At close: Apr 17, 2026
Megastar Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 25, 2026 | 221.70 | 234.80 | 213.70 | 233.95 | 233.95 | 4.02% | 853 |
| Feb 24, 2026 | 224.90 | 224.90 | 224.90 | 224.90 | 224.90 | -3.89% | 1 |
| Feb 23, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 2.18% | 1 |
| Feb 20, 2026 | 229.40 | 229.40 | 229.00 | 229.00 | 229.00 | 4.81% | 75 |
| Feb 16, 2026 | 227.10 | 227.10 | 218.05 | 218.50 | 218.50 | -3.79% | 98 |
| Feb 12, 2026 | 230.10 | 230.10 | 227.10 | 227.10 | 227.10 | -3.95% | 1,030 |
| Feb 10, 2026 | 236.45 | 236.45 | 236.45 | 236.45 | 236.45 | 0.13% | 1,694 |
| Feb 9, 2026 | 238.00 | 238.00 | 236.00 | 236.15 | 236.15 | -1.58% | 3,297 |
| Feb 6, 2026 | 239.95 | 239.95 | 239.95 | 239.95 | 239.95 | 0.82% | 1 |
| Feb 5, 2026 | 253.90 | 253.90 | 235.00 | 238.00 | 238.00 | -2.32% | 40,460 |
| Feb 4, 2026 | 234.00 | 243.65 | 234.00 | 243.65 | 243.65 | 4.12% | 1,500 |
| Feb 3, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 4.00% | 250 |
| Feb 2, 2026 | 225.00 | 225.00 | 223.00 | 225.00 | 225.00 | 3.21% | 901 |
| Jan 29, 2026 | 210.00 | 218.00 | 204.00 | 218.00 | 218.00 | 3.81% | 41 |
| Jan 28, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 2.79% | 10 |
| Jan 23, 2026 | 214.00 | 214.00 | 204.30 | 204.30 | 204.30 | -4.53% | 126 |
| Jan 22, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 1.45% | 56 |