Megastar Foods Limited (NSE:MEGASTAR)
India · Delayed Price · Currency is INR 256.00
+1.45 (0.57%)
Apr 1, 2026, 3:29 PM IST
NSE:MEGASTAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 254.55 | 262.00 | 254.55 | 258.40 | 258.40 | 1.51% | 2,093 |
| Mar 30, 2026 | 251.59 | 260.00 | 245.00 | 254.55 | 254.55 | 0.04% | 14,123 |
| Mar 27, 2026 | 259.78 | 261.40 | 253.00 | 254.44 | 254.44 | -1.76% | 10,653 |
| Mar 25, 2026 | 260.00 | 261.00 | 255.00 | 259.01 | 259.01 | 0.43% | 39,433 |
| Mar 24, 2026 | 252.25 | 259.79 | 250.50 | 257.90 | 257.90 | 4.24% | 125,722 |
| Mar 23, 2026 | 250.00 | 250.15 | 246.50 | 247.42 | 247.42 | -1.08% | 5,996 |
| Mar 20, 2026 | 252.74 | 252.74 | 247.00 | 250.13 | 250.13 | 0.21% | 7,974 |
| Mar 19, 2026 | 252.95 | 252.95 | 243.30 | 249.60 | 249.60 | -0.58% | 5,666 |
| Mar 18, 2026 | 246.06 | 253.00 | 243.02 | 251.06 | 251.06 | 3.13% | 15,082 |
| Mar 17, 2026 | 248.00 | 248.53 | 243.00 | 243.43 | 243.43 | -2.05% | 15,884 |
| Mar 16, 2026 | 236.70 | 248.53 | 230.00 | 248.53 | 248.53 | 5.00% | 160,790 |
| Mar 13, 2026 | 236.00 | 241.06 | 228.25 | 236.70 | 236.70 | 0.29% | 10,526 |
| Mar 12, 2026 | 236.46 | 237.00 | 236.00 | 236.02 | 236.02 | -0.19% | 1,315 |
| Mar 11, 2026 | 236.61 | 246.50 | 235.45 | 236.46 | 236.46 | 0.63% | 11,596 |
| Mar 10, 2026 | 228.00 | 235.47 | 227.50 | 234.99 | 234.99 | 4.78% | 18,589 |
| Mar 9, 2026 | 229.80 | 231.80 | 224.00 | 224.26 | 224.26 | -4.30% | 3,063 |
| Mar 6, 2026 | 232.00 | 238.00 | 232.00 | 234.33 | 234.33 | 0.30% | 3,326 |
| Mar 5, 2026 | 232.61 | 238.80 | 232.00 | 233.62 | 233.62 | 2.72% | 4,312 |
| Mar 4, 2026 | 215.60 | 227.90 | 206.62 | 227.43 | 227.43 | 4.78% | 18,538 |
| Mar 2, 2026 | 215.46 | 224.00 | 215.46 | 217.05 | 217.05 | -4.29% | 9,678 |
| Feb 27, 2026 | 233.97 | 233.97 | 225.00 | 226.79 | 226.79 | -3.70% | 9,918 |
| Feb 26, 2026 | 226.65 | 235.58 | 226.65 | 235.50 | 235.50 | 4.96% | 18,363 |
| Feb 25, 2026 | 204.40 | 224.37 | 204.40 | 224.37 | 224.37 | 5.00% | 13,170 |
| Feb 24, 2026 | 218.50 | 218.55 | 209.88 | 213.69 | 213.69 | -2.08% | 2,275 |
| Feb 23, 2026 | 220.95 | 229.00 | 218.00 | 218.22 | 218.22 | -4.66% | 3,922 |
| Feb 20, 2026 | 234.50 | 234.50 | 223.00 | 228.88 | 228.88 | -0.27% | 1,890 |
| Feb 19, 2026 | 231.50 | 231.50 | 224.00 | 229.50 | 229.50 | -0.86% | 820 |
| Feb 18, 2026 | 235.00 | 235.00 | 225.00 | 231.50 | 231.50 | 3.38% | 2,135 |
| Feb 17, 2026 | 226.00 | 226.00 | 215.10 | 223.93 | 223.93 | -0.30% | 1,504 |
| Feb 16, 2026 | 230.00 | 230.00 | 224.00 | 224.60 | 224.60 | -2.35% | 300 |
| Feb 13, 2026 | 227.05 | 233.25 | 227.05 | 230.00 | 230.00 | -0.86% | 330 |
| Feb 12, 2026 | 232.01 | 234.90 | 232.00 | 232.00 | 232.00 | -2.91% | 762 |
| Feb 11, 2026 | 235.90 | 239.90 | 235.00 | 238.95 | 238.95 | 1.25% | 1,821 |
| Feb 10, 2026 | 230.55 | 236.00 | 230.55 | 236.00 | 236.00 | 1.34% | 65 |
| Feb 9, 2026 | 242.90 | 242.90 | 227.10 | 232.88 | 232.88 | -2.21% | 2,457 |
| Feb 6, 2026 | 235.17 | 238.25 | 230.13 | 238.14 | 238.14 | 1.77% | 1,352 |
| Feb 5, 2026 | 230.12 | 238.00 | 230.12 | 234.00 | 234.00 | 1.69% | 6,012 |
| Feb 4, 2026 | 230.06 | 235.00 | 230.00 | 230.12 | 230.12 | -0.81% | 1,386 |
| Feb 3, 2026 | 225.05 | 235.00 | 225.05 | 232.00 | 232.00 | 3.57% | 890 |
| Feb 2, 2026 | 239.00 | 239.00 | 223.00 | 224.00 | 224.00 | -2.60% | 2,051 |
| Feb 1, 2026 | 229.00 | 236.00 | 228.00 | 229.99 | 229.99 | 0.58% | 1,570 |
| Jan 30, 2026 | 221.70 | 229.27 | 219.48 | 228.67 | 228.67 | 2.78% | 343 |
| Jan 29, 2026 | 212.00 | 222.58 | 210.00 | 222.49 | 222.49 | 4.95% | 3,203 |
| Jan 28, 2026 | 217.60 | 217.60 | 208.40 | 211.99 | 211.99 | 1.72% | 51,279 |
| Jan 27, 2026 | 217.89 | 217.89 | 208.10 | 208.40 | 208.40 | -4.84% | 909 |
| Jan 23, 2026 | 211.00 | 218.99 | 210.10 | 218.99 | 218.99 | 4.23% | 164 |
| Jan 22, 2026 | 222.99 | 222.99 | 210.00 | 210.10 | 210.10 | -1.34% | 957 |
| Jan 21, 2026 | 220.00 | 220.10 | 209.15 | 212.95 | 212.95 | -3.27% | 7,467 |
| Jan 20, 2026 | 226.01 | 227.00 | 220.06 | 220.15 | 220.15 | -2.59% | 532 |
| Jan 19, 2026 | 227.23 | 233.96 | 223.00 | 226.01 | 226.01 | -0.04% | 757 |