Methodhub Software Limited (BOM:544637)
India · Delayed Price · Currency is INR 96.00
-5.05 (-5.00%)
At close: Jun 2, 2026
Methodhub Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 92.30 | 92.30 | 91.20 | 91.20 | 91.20 | -5.00% | 9,600 |
| Jun 2, 2026 | 96.15 | 98.50 | 96.00 | 96.00 | 96.00 | -5.00% | 32,400 |
| Jun 1, 2026 | 110.00 | 110.00 | 101.05 | 101.05 | 101.05 | -4.96% | 45,000 |
| May 29, 2026 | 106.32 | 106.32 | 106.29 | 106.32 | 106.32 | 5.00% | 50,400 |
| May 27, 2026 | 101.26 | 101.26 | 98.00 | 101.26 | 101.26 | 5.00% | 114,600 |
| May 26, 2026 | 96.70 | 96.77 | 92.10 | 96.44 | 96.44 | 4.63% | 72,000 |
| May 25, 2026 | 92.17 | 92.17 | 91.00 | 92.17 | 92.17 | 4.99% | 18,000 |
| May 22, 2026 | 84.10 | 87.79 | 84.00 | 87.79 | 87.79 | 5.00% | 49,800 |
| May 21, 2026 | 84.99 | 84.99 | 82.70 | 83.61 | 83.61 | 2.49% | 6,600 |
| May 20, 2026 | 84.90 | 84.90 | 81.16 | 81.58 | 81.58 | -2.24% | 4,800 |
| May 19, 2026 | 83.97 | 83.97 | 83.45 | 83.45 | 83.45 | 3.15% | 1,800 |
| May 18, 2026 | 85.00 | 85.00 | 80.80 | 80.90 | 80.90 | -4.07% | 9,600 |
| May 15, 2026 | 86.00 | 86.99 | 83.00 | 84.33 | 84.33 | 1.29% | 14,400 |
| May 14, 2026 | 81.00 | 83.26 | 80.84 | 83.26 | 83.26 | 4.99% | 46,200 |
| May 13, 2026 | 82.30 | 82.30 | 76.50 | 79.30 | 79.30 | 0.05% | 8,400 |
| May 12, 2026 | 84.48 | 84.48 | 78.15 | 79.26 | 79.26 | -3.65% | 9,000 |
| May 11, 2026 | 88.99 | 88.99 | 81.49 | 82.26 | 82.26 | -4.08% | 16,800 |
| May 8, 2026 | 87.80 | 87.80 | 84.00 | 85.76 | 85.76 | 2.16% | 12,600 |
| May 7, 2026 | 83.99 | 84.00 | 82.01 | 83.95 | 83.95 | 3.22% | 48,000 |
| May 6, 2026 | 83.98 | 83.98 | 81.26 | 81.33 | 81.33 | -1.05% | 8,400 |
| May 5, 2026 | 82.98 | 82.98 | 81.00 | 82.19 | 82.19 | 1.76% | 8,400 |
| May 4, 2026 | 82.50 | 82.50 | 80.51 | 80.77 | 80.77 | -1.73% | 8,400 |
| Apr 30, 2026 | 83.97 | 83.97 | 81.63 | 82.19 | 82.19 | 0.66% | 3,600 |
| Apr 29, 2026 | 83.00 | 83.00 | 81.65 | 81.65 | 81.65 | -1.63% | 3,000 |
| Apr 28, 2026 | 83.80 | 83.80 | 81.19 | 83.00 | 83.00 | 0.30% | 10,800 |
| Apr 27, 2026 | 84.69 | 84.69 | 82.00 | 82.75 | 82.75 | -0.30% | 9,000 |
| Apr 24, 2026 | 86.80 | 86.80 | 83.00 | 83.00 | 83.00 | -2.35% | 5,400 |
| Apr 23, 2026 | 85.60 | 86.88 | 85.00 | 85.00 | 85.00 | -0.27% | 5,400 |
| Apr 22, 2026 | 87.75 | 87.75 | 84.31 | 85.23 | 85.23 | -0.32% | 4,800 |
| Apr 21, 2026 | 85.98 | 86.15 | 85.04 | 85.50 | 85.50 | 0.41% | 7,200 |
| Apr 20, 2026 | 86.96 | 87.80 | 85.00 | 85.15 | 85.15 | -0.26% | 10,800 |
| Apr 17, 2026 | 87.05 | 87.49 | 85.20 | 85.37 | 85.37 | -1.93% | 18,000 |
| Apr 16, 2026 | 87.90 | 89.64 | 85.50 | 87.05 | 87.05 | -0.17% | 24,000 |
| Apr 15, 2026 | 86.25 | 87.20 | 84.01 | 87.20 | 87.20 | 5.00% | 42,000 |
| Apr 13, 2026 | 83.26 | 83.26 | 81.51 | 83.05 | 83.05 | -0.25% | 9,600 |
| Apr 10, 2026 | 86.50 | 86.50 | 83.05 | 83.26 | 83.26 | -1.77% | 12,600 |
| Apr 9, 2026 | 88.20 | 88.20 | 83.00 | 84.76 | 84.76 | -2.01% | 100,200 |
| Apr 8, 2026 | 88.99 | 88.99 | 86.00 | 86.50 | 86.50 | 0.49% | 18,600 |
| Apr 7, 2026 | 86.00 | 87.15 | 84.00 | 86.08 | 86.08 | -0.22% | 34,200 |
| Apr 6, 2026 | 86.64 | 86.64 | 82.00 | 86.27 | 86.27 | 9.52% | 161,400 |
| Apr 2, 2026 | 78.77 | 78.77 | 78.00 | 78.77 | 78.77 | 10.00% | 57,600 |
| Apr 1, 2026 | 70.50 | 71.61 | 69.60 | 71.61 | 71.61 | 10.00% | 14,400 |
| Mar 30, 2026 | 73.00 | 77.95 | 63.00 | 65.10 | 65.10 | -15.01% | 207,000 |
| 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 |