Megastar Foods Limited (NSE:MEGASTAR)
India · Delayed Price · Currency is INR 219.36
-4.97 (-2.22%)
Oct 27, 2025, 3:29 PM IST
Megastar Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 221.00 | 228.90 | 219.31 | 219.94 | 219.94 | -1.96% | 2,329 |
| Oct 24, 2025 | 221.46 | 225.00 | 220.20 | 224.33 | 224.33 | 2.01% | 1,552 |
| Oct 23, 2025 | 220.05 | 225.33 | 218.71 | 219.92 | 219.92 | -2.17% | 7,693 |
| Oct 21, 2025 | 230.00 | 230.00 | 222.20 | 224.79 | 224.79 | 1.49% | 1,550 |
| Oct 20, 2025 | 230.00 | 230.00 | 220.37 | 221.50 | 221.50 | -2.19% | 7,037 |
| Oct 17, 2025 | 231.99 | 232.00 | 225.22 | 226.45 | 226.45 | 0.19% | 12,332 |
| Oct 16, 2025 | 227.39 | 229.79 | 222.02 | 226.02 | 226.02 | -0.61% | 5,605 |
| Oct 15, 2025 | 229.69 | 230.90 | 222.25 | 227.40 | 227.40 | 0.15% | 7,686 |
| Oct 14, 2025 | 234.94 | 234.94 | 225.00 | 227.07 | 227.07 | -0.58% | 5,807 |
| Oct 13, 2025 | 225.78 | 230.00 | 221.00 | 228.39 | 228.39 | 2.57% | 8,201 |
| Oct 10, 2025 | 225.80 | 233.99 | 218.00 | 222.67 | 222.67 | -0.72% | 10,727 |
| Oct 9, 2025 | 221.00 | 225.52 | 220.61 | 224.28 | 224.28 | 0.78% | 9,882 |
| Oct 8, 2025 | 225.37 | 225.50 | 219.60 | 222.55 | 222.55 | -0.75% | 5,968 |
| Oct 7, 2025 | 224.90 | 225.00 | 220.21 | 224.23 | 224.23 | 0.34% | 11,586 |
| Oct 6, 2025 | 220.50 | 228.76 | 219.02 | 223.46 | 223.46 | -0.23% | 2,972 |
| Oct 3, 2025 | 226.55 | 230.99 | 221.22 | 223.97 | 223.97 | -0.48% | 6,833 |
| Oct 1, 2025 | 222.40 | 229.03 | 203.00 | 225.05 | 225.05 | 1.16% | 18,965 |
| Sep 30, 2025 | 211.00 | 233.79 | 211.00 | 222.47 | 222.47 | 4.15% | 50,856 |
| Sep 29, 2025 | 215.00 | 219.80 | 207.00 | 213.61 | 213.61 | 1.47% | 3,075 |
| Sep 26, 2025 | 217.95 | 217.95 | 208.45 | 210.51 | 210.51 | -2.16% | 5,696 |
| Sep 25, 2025 | 215.88 | 217.46 | 212.81 | 215.15 | 215.15 | -1.34% | 2,870 |
| Sep 24, 2025 | 221.15 | 221.15 | 216.01 | 218.07 | 218.07 | 0.86% | 2,616 |
| Sep 23, 2025 | 215.41 | 223.97 | 215.41 | 216.22 | 216.22 | -0.98% | 7,350 |
| Sep 22, 2025 | 219.00 | 222.99 | 213.20 | 218.37 | 218.37 | -1.74% | 17,494 |
| Sep 19, 2025 | 221.00 | 229.69 | 221.00 | 222.24 | 222.24 | -0.43% | 6,791 |
| Sep 18, 2025 | 231.00 | 233.95 | 222.90 | 223.20 | 223.20 | -3.32% | 39,727 |
| Sep 17, 2025 | 230.22 | 231.51 | 223.50 | 230.87 | 230.87 | 0.84% | 9,196 |
| Sep 16, 2025 | 225.97 | 229.91 | 225.10 | 228.95 | 228.95 | 0.71% | 4,704 |
| Sep 15, 2025 | 229.65 | 231.90 | 226.86 | 227.33 | 227.33 | -0.66% | 2,348 |
| Sep 12, 2025 | 231.06 | 233.50 | 227.20 | 228.83 | 228.83 | -1.08% | 3,726 |
| Sep 11, 2025 | 230.09 | 233.00 | 227.20 | 231.33 | 231.33 | 0.74% | 21,722 |
| Sep 10, 2025 | 231.95 | 233.94 | 224.71 | 229.64 | 229.64 | 0.17% | 4,635 |
| Sep 9, 2025 | 231.86 | 233.99 | 228.64 | 229.24 | 229.24 | 0.77% | 1,221 |
| Sep 8, 2025 | 232.00 | 242.87 | 226.35 | 227.49 | 227.49 | -1.11% | 16,238 |
| Sep 5, 2025 | 230.92 | 233.99 | 229.97 | 230.04 | 230.04 | -0.24% | 1,842 |
| Sep 4, 2025 | 231.00 | 237.00 | 229.05 | 230.59 | 230.59 | -0.18% | 2,360 |
| Sep 3, 2025 | 232.47 | 233.93 | 230.02 | 231.00 | 231.00 | 0.71% | 3,050 |
| Sep 2, 2025 | 237.50 | 237.98 | 228.00 | 229.37 | 229.37 | -1.91% | 4,603 |
| Sep 1, 2025 | 227.91 | 235.74 | 223.99 | 233.84 | 233.84 | 2.61% | 2,862 |
| Aug 29, 2025 | 229.25 | 234.10 | 225.50 | 227.90 | 227.90 | -1.96% | 2,655 |
| Aug 28, 2025 | 234.95 | 234.95 | 227.55 | 232.45 | 232.45 | 1.53% | 2,788 |
| Aug 26, 2025 | 237.65 | 240.55 | 228.00 | 228.95 | 228.95 | -3.72% | 4,619 |
| Aug 25, 2025 | 238.75 | 241.95 | 237.50 | 237.80 | 237.80 | 0.15% | 1,747 |
| Aug 22, 2025 | 240.25 | 242.85 | 236.10 | 237.45 | 237.45 | 0.13% | 2,781 |
| Aug 21, 2025 | 238.90 | 243.90 | 235.05 | 237.15 | 237.15 | -1.08% | 3,150 |
| Aug 20, 2025 | 234.60 | 249.50 | 228.75 | 239.75 | 239.75 | 2.44% | 12,003 |
| Aug 19, 2025 | 233.30 | 239.65 | 229.00 | 234.05 | 234.05 | 0.60% | 4,812 |
| Aug 18, 2025 | 226.00 | 240.00 | 226.00 | 232.65 | 232.65 | 2.44% | 5,470 |
| Aug 14, 2025 | 230.90 | 233.00 | 225.20 | 227.10 | 227.10 | -2.39% | 3,713 |
| Aug 13, 2025 | 232.65 | 234.00 | 228.25 | 232.65 | 232.65 | -0.43% | 2,062 |