Methodhub Software Limited (BOM:544637)
India · Delayed Price · Currency is INR 76.60
-11.65 (-13.20%)
At close: Mar 27, 2026
Methodhub Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 85.05 | 88.00 | 75.50 | 76.60 | 76.60 | -13.20% | 168,000 |
| Mar 25, 2026 | 88.65 | 91.50 | 86.55 | 88.25 | 88.25 | -0.45% | 282,000 |
| Mar 24, 2026 | 96.95 | 97.00 | 85.00 | 88.65 | 88.65 | -6.98% | 167,400 |
| Mar 23, 2026 | 99.00 | 99.10 | 94.00 | 95.30 | 95.30 | -4.80% | 31,800 |
| Mar 20, 2026 | 102.00 | 104.00 | 100.00 | 100.10 | 100.10 | -0.69% | 29,400 |
| Mar 19, 2026 | 101.35 | 102.95 | 100.00 | 100.80 | 100.80 | -2.66% | 19,200 |
| Mar 18, 2026 | 104.80 | 106.40 | 103.00 | 103.55 | 103.55 | -1.19% | 57,600 |
| Mar 17, 2026 | 106.80 | 107.45 | 103.55 | 104.80 | 104.80 | 0.05% | 80,400 |
| Mar 16, 2026 | 108.90 | 109.00 | 103.65 | 104.75 | 104.75 | -0.29% | 30,000 |
| Mar 13, 2026 | 102.00 | 106.00 | 95.05 | 105.05 | 105.05 | 2.49% | 265,200 |
| Mar 12, 2026 | 104.00 | 104.00 | 101.25 | 102.50 | 102.50 | -1.54% | 42,000 |
| Mar 11, 2026 | 111.95 | 111.95 | 102.70 | 104.10 | 104.10 | -5.54% | 61,800 |
| Mar 10, 2026 | 108.00 | 110.30 | 108.00 | 110.20 | 110.20 | 3.96% | 9,000 |
| Mar 9, 2026 | 110.00 | 110.05 | 104.00 | 106.00 | 106.00 | -6.44% | 30,000 |
| Mar 6, 2026 | 113.00 | 113.60 | 113.00 | 113.30 | 113.30 | 0.35% | 5,400 |
| Mar 5, 2026 | 111.50 | 114.95 | 111.10 | 112.90 | 112.90 | 0.49% | 18,600 |
| Mar 4, 2026 | 110.25 | 112.80 | 110.10 | 112.35 | 112.35 | -2.81% | 13,200 |
| Mar 2, 2026 | 114.50 | 116.00 | 110.30 | 115.60 | 115.60 | -1.66% | 33,000 |
| Feb 27, 2026 | 113.00 | 120.90 | 111.60 | 117.55 | 117.55 | 3.07% | 51,600 |
| Feb 26, 2026 | 103.05 | 114.90 | 103.05 | 114.05 | 114.05 | 6.49% | 76,200 |
| Feb 25, 2026 | 113.80 | 116.90 | 104.00 | 107.10 | 107.10 | -4.97% | 142,800 |
| Feb 24, 2026 | 118.50 | 119.00 | 109.00 | 112.70 | 112.70 | -6.43% | 94,800 |
| Feb 23, 2026 | 126.90 | 126.95 | 118.95 | 120.45 | 120.45 | -3.18% | 60,600 |
| Feb 20, 2026 | 125.40 | 128.00 | 123.45 | 124.40 | 124.40 | 1.02% | 28,200 |
| Feb 19, 2026 | 125.85 | 125.85 | 121.45 | 123.15 | 123.15 | -1.12% | 29,400 |
| Feb 18, 2026 | 125.95 | 126.85 | 119.00 | 124.55 | 124.55 | 0.04% | 94,800 |
| Feb 17, 2026 | 125.00 | 128.50 | 120.00 | 124.50 | 124.50 | -0.60% | 208,800 |
| Feb 16, 2026 | 130.00 | 132.50 | 124.25 | 125.25 | 125.25 | -3.76% | 55,800 |
| Feb 13, 2026 | 129.90 | 131.25 | 127.15 | 130.15 | 130.15 | -0.08% | 27,600 |
| Feb 12, 2026 | 131.50 | 134.90 | 129.50 | 130.25 | 130.25 | -2.69% | 49,200 |
| Feb 11, 2026 | 132.90 | 136.00 | 131.00 | 133.85 | 133.85 | 2.29% | 74,400 |
| Feb 10, 2026 | 126.95 | 131.90 | 125.50 | 130.85 | 130.85 | 5.02% | 48,000 |
| Feb 9, 2026 | 126.25 | 133.00 | 124.05 | 124.60 | 124.60 | -5.36% | 131,400 |
| Feb 6, 2026 | 119.20 | 133.00 | 117.55 | 131.65 | 131.65 | 15.79% | 387,000 |
| Feb 5, 2026 | 114.20 | 115.60 | 105.00 | 113.70 | 113.70 | 2.90% | 184,800 |
| Feb 4, 2026 | 113.00 | 113.00 | 103.00 | 110.50 | 110.50 | -0.85% | 184,200 |
| Feb 3, 2026 | 122.00 | 123.00 | 111.00 | 111.45 | 111.45 | -3.46% | 154,800 |
| Feb 2, 2026 | 113.60 | 117.85 | 113.05 | 115.45 | 115.45 | 5.87% | 60,000 |
| Feb 1, 2026 | 114.00 | 114.60 | 101.10 | 109.05 | 109.05 | -0.14% | 40,200 |
| Jan 30, 2026 | 114.80 | 114.80 | 108.55 | 109.20 | 109.20 | -4.88% | 40,200 |
| Jan 29, 2026 | 118.00 | 118.00 | 113.85 | 114.80 | 114.80 | -3.04% | 52,800 |
| Jan 28, 2026 | 119.00 | 121.00 | 117.00 | 118.40 | 118.40 | -0.71% | 49,200 |
| Jan 27, 2026 | 117.20 | 121.90 | 115.00 | 119.25 | 119.25 | 2.23% | 46,200 |
| Jan 23, 2026 | 126.80 | 126.80 | 113.00 | 116.65 | 116.65 | -7.01% | 138,000 |
| Jan 22, 2026 | 117.30 | 129.50 | 117.30 | 125.45 | 125.45 | 8.15% | 156,600 |
| Jan 21, 2026 | 123.75 | 130.75 | 113.00 | 116.00 | 116.00 | -6.26% | 305,400 |
| Jan 20, 2026 | 125.50 | 128.80 | 114.95 | 123.75 | 123.75 | -3.28% | 229,800 |
| Jan 19, 2026 | 141.00 | 152.85 | 124.00 | 127.95 | 127.95 | -11.05% | 241,200 |
| Jan 16, 2026 | 132.00 | 145.00 | 131.30 | 143.85 | 143.85 | 6.24% | 103,200 |
| Jan 14, 2026 | 118.00 | 138.80 | 118.00 | 135.40 | 135.40 | 14.45% | 264,000 |