Megastar Foods Limited (BOM:541352)
India · Delayed Price · Currency is INR 368.55
+2.60 (0.71%)
At close: Jul 14, 2026
Megastar Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |