Megastar Foods Limited (NSE:MEGASTAR)
India · Delayed Price · Currency is INR 229.50
-2.00 (-0.86%)
Feb 19, 2026, 3:08 PM IST
Megastar Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 235.00 | 235.00 | 225.00 | 231.50 | - | 3.38% | 2,632 |
| 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 |
| Jan 16, 2026 | 223.00 | 233.58 | 223.00 | 226.10 | 226.10 | 0.48% | 852 |
| Jan 14, 2026 | 226.97 | 230.00 | 225.00 | 225.01 | 225.01 | -1.85% | 521 |
| Jan 13, 2026 | 227.45 | 231.00 | 221.55 | 229.26 | 229.26 | 2.07% | 209 |
| Jan 12, 2026 | 221.00 | 227.45 | 217.95 | 224.62 | 224.62 | 0.87% | 9,367 |
| Jan 9, 2026 | 225.60 | 237.30 | 220.00 | 222.68 | 222.68 | -3.18% | 5,978 |
| Jan 8, 2026 | 230.00 | 233.00 | 225.41 | 230.00 | 230.00 | -0.24% | 3,993 |
| Jan 7, 2026 | 231.50 | 233.00 | 230.00 | 230.55 | 230.55 | -0.41% | 547 |
| Jan 6, 2026 | 223.00 | 231.50 | 223.00 | 231.50 | 231.50 | -0.22% | 1,259 |
| Jan 5, 2026 | 226.20 | 233.30 | 225.06 | 232.02 | 232.02 | -0.55% | 1,732 |
| Jan 2, 2026 | 230.10 | 236.50 | 230.10 | 233.31 | 233.31 | 3.14% | 3,059 |
| Jan 1, 2026 | 229.88 | 230.00 | 224.10 | 226.21 | 226.21 | -1.56% | 861 |
| Dec 31, 2025 | 228.84 | 230.00 | 222.00 | 229.79 | 229.79 | 0.12% | 715 |
| Dec 30, 2025 | 224.05 | 230.10 | 224.05 | 229.52 | 229.52 | -1.47% | 1,083 |
| Dec 29, 2025 | 226.65 | 237.40 | 223.65 | 232.95 | 232.95 | 1.56% | 340 |
| Dec 26, 2025 | 233.00 | 240.95 | 226.75 | 229.38 | 229.38 | -3.00% | 3,009 |
| Dec 24, 2025 | 236.99 | 240.75 | 235.90 | 236.48 | 236.48 | -0.30% | 684 |
| Dec 23, 2025 | 243.48 | 249.00 | 235.00 | 237.19 | 237.19 | -2.58% | 31,451 |
| Dec 22, 2025 | 231.00 | 245.00 | 231.00 | 243.48 | 243.48 | 3.61% | 3,215 |
| Dec 19, 2025 | 240.10 | 240.10 | 235.00 | 235.00 | 235.00 | -1.25% | 2,144 |
| Dec 18, 2025 | 236.00 | 239.70 | 235.10 | 237.98 | 237.98 | -1.88% | 688 |
| Dec 17, 2025 | 241.18 | 243.50 | 240.00 | 242.55 | 242.55 | -1.44% | 709 |
| Dec 16, 2025 | 246.10 | 246.10 | 246.10 | 246.10 | 246.10 | -0.49% | 36 |
| Dec 15, 2025 | 250.00 | 250.00 | 246.10 | 247.31 | 247.31 | -2.02% | 1,981 |
| Dec 12, 2025 | 246.10 | 253.98 | 244.60 | 252.41 | 252.41 | 2.05% | 1,501 |
| Dec 11, 2025 | 247.50 | 248.00 | 245.00 | 247.33 | 247.33 | 0.03% | 356 |
| Dec 10, 2025 | 249.15 | 257.94 | 245.00 | 247.26 | 247.26 | -0.76% | 1,245 |
| Dec 9, 2025 | 247.00 | 249.15 | 241.10 | 249.15 | 249.15 | 0.82% | 658 |