Megastar Foods Limited (NSE:MEGASTAR)
India · Delayed Price · Currency is INR 295.00
+3.00 (1.03%)
Nov 11, 2026, 1:20 PM IST
NSE:MEGASTAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 292.00 | 297.90 | 287.00 | 295.00 | 295.00 | 1.03% | 1,010 |
| Nov 9, 2026 | 298.00 | 299.00 | 286.45 | 292.00 | 292.00 | -2.29% | 2,030 |
| Nov 8, 2026 | 281.00 | 309.00 | 281.00 | 298.85 | 298.85 | -0.32% | 1,237 |
| Nov 6, 2026 | 292.35 | 305.00 | 292.35 | 299.80 | 299.80 | 0.39% | 1,401 |
| Nov 5, 2026 | 292.05 | 303.50 | 292.05 | 298.65 | 298.65 | 0.69% | 3,878 |
| Nov 4, 2026 | 298.45 | 299.00 | 288.35 | 296.60 | 296.60 | 0.87% | 1,970 |
| Nov 3, 2026 | 300.30 | 303.80 | 266.60 | 294.05 | 294.05 | -3.05% | 22,183 |
| Nov 2, 2026 | 291.15 | 304.00 | 275.00 | 303.30 | 303.30 | 6.24% | 5,127 |
| Oct 30, 2026 | 281.25 | 288.00 | 277.98 | 285.48 | 285.48 | 1.50% | 8,547 |
| Oct 29, 2026 | 263.00 | 286.00 | 263.00 | 281.25 | 281.25 | 3.59% | 9,591 |
| Oct 28, 2026 | 253.31 | 282.00 | 252.10 | 271.51 | 271.51 | 7.20% | 5,159 |
| Oct 27, 2026 | 250.25 | 261.50 | 250.25 | 253.28 | 253.28 | 1.85% | 1,994 |
| Oct 26, 2026 | 250.00 | 250.00 | 242.98 | 248.68 | 248.68 | -1.20% | 2,356 |
| Oct 23, 2026 | 260.00 | 260.00 | 245.60 | 251.69 | 251.69 | -5.09% | 2,603 |
| Oct 22, 2026 | 265.00 | 268.94 | 257.00 | 265.19 | 265.19 | -2.20% | 2,046 |
| Oct 21, 2026 | 271.00 | 272.90 | 262.00 | 271.16 | 271.16 | 1.35% | 1,576 |
| Oct 19, 2026 | 263.00 | 279.00 | 261.50 | 267.55 | 267.55 | 0.51% | 1,639 |
| Oct 16, 2026 | 279.75 | 279.75 | 260.41 | 266.18 | 266.18 | -3.70% | 3,323 |
| Oct 15, 2026 | 276.25 | 294.19 | 275.01 | 276.41 | 276.41 | -4.66% | 2,141 |
| Oct 14, 2026 | 291.21 | 296.03 | 286.01 | 289.92 | 289.92 | -0.44% | 4,237 |
| Oct 13, 2026 | 289.90 | 294.95 | 285.50 | 291.21 | 291.21 | 1.15% | 3,858 |
| Oct 12, 2026 | 295.00 | 296.88 | 283.01 | 287.90 | 287.90 | -1.58% | 95,153 |
| Oct 9, 2026 | 292.31 | 304.98 | 290.01 | 292.53 | 292.53 | 0.08% | 17,182 |
| Oct 8, 2026 | 315.15 | 315.15 | 290.00 | 292.31 | 292.31 | -5.42% | 9,122 |
| Oct 7, 2026 | 291.41 | 312.99 | 288.27 | 309.06 | 309.06 | 6.58% | 16,694 |
| Oct 6, 2026 | 267.87 | 297.65 | 263.11 | 289.97 | 289.97 | 8.25% | 6,688 |
| Oct 5, 2026 | 263.00 | 280.00 | 250.80 | 267.87 | 267.87 | 0.26% | 8,718 |
| Oct 1, 2026 | 245.00 | 268.00 | 240.03 | 267.18 | 267.18 | 7.28% | 6,106 |
| Sep 30, 2026 | 252.20 | 260.55 | 248.00 | 249.05 | 249.05 | -1.62% | 3,858 |
| Sep 29, 2026 | 262.00 | 271.90 | 236.05 | 253.15 | 253.15 | 1.95% | 19,735 |
| Sep 28, 2026 | 252.35 | 269.00 | 235.00 | 248.30 | 248.30 | -2.09% | 2,277 |
| Sep 25, 2026 | 270.00 | 270.00 | 251.25 | 253.60 | 253.60 | -2.80% | 3,756 |
| Sep 24, 2026 | 277.50 | 277.50 | 254.55 | 260.90 | 260.90 | -6.02% | 8,559 |
| Sep 23, 2026 | 265.65 | 281.90 | 265.65 | 277.60 | 277.60 | 0.54% | 1,586 |
| Sep 22, 2026 | 284.00 | 284.00 | 272.05 | 276.10 | 276.10 | 0.05% | 4,264 |
| Sep 21, 2026 | 265.60 | 287.80 | 265.60 | 275.95 | 275.95 | -2.08% | 5,230 |
| Sep 18, 2026 | 280.00 | 283.90 | 280.00 | 281.80 | 281.80 | 1.09% | 17,638 |
| Sep 17, 2026 | 288.00 | 288.00 | 276.45 | 278.75 | 278.75 | 0.36% | 51,986 |
| Sep 16, 2026 | 281.20 | 289.85 | 272.40 | 277.75 | 277.75 | -2.71% | 988 |
| Sep 15, 2026 | 266.90 | 295.00 | 266.90 | 285.50 | 285.50 | 2.88% | 11,101 |
| Sep 11, 2026 | 295.00 | 295.00 | 267.75 | 277.50 | 277.50 | -2.61% | 1,349 |
| Sep 10, 2026 | 286.00 | 290.00 | 279.90 | 284.95 | 284.95 | -0.05% | 910 |
| Sep 9, 2026 | 285.00 | 292.00 | 280.20 | 285.10 | 285.10 | -1.30% | 3,673 |
| Sep 8, 2026 | 309.00 | 309.00 | 287.25 | 288.85 | 288.85 | -3.75% | 5,602 |
| Sep 7, 2026 | 308.95 | 308.95 | 298.00 | 300.10 | 300.10 | -2.44% | 3,236 |
| Sep 4, 2026 | 301.05 | 309.65 | 301.05 | 307.60 | 307.60 | 1.15% | 2,947 |
| Sep 3, 2026 | 303.80 | 310.10 | 301.90 | 304.10 | 304.10 | -0.44% | 1,074 |
| Sep 2, 2026 | 310.00 | 310.00 | 301.40 | 305.45 | 305.45 | -1.44% | 938 |
| Sep 1, 2026 | 305.70 | 317.90 | 305.70 | 309.90 | 309.90 | 0.88% | 2,054 |
| Aug 31, 2026 | 313.15 | 313.15 | 306.20 | 307.20 | 307.20 | -1.41% | 809 |