Megastar Foods Limited (NSE:MEGASTAR)
India · Delayed Price · Currency is INR 258.60
-19.00 (-6.84%)
Sep 24, 2026, 3:29 PM IST
NSE:MEGASTAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 277.50 | 277.50 | 254.55 | 257.15 | - | -7.37% | 8,021 |
| 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 |
| Aug 28, 2026 | 318.00 | 318.00 | 308.20 | 311.60 | 311.60 | 0.78% | 2,700 |
| Aug 27, 2026 | 308.20 | 312.00 | 306.70 | 309.20 | 309.20 | -0.19% | 1,384 |
| Aug 26, 2026 | 311.00 | 318.90 | 306.00 | 309.80 | 309.80 | 1.37% | 8,091 |
| Aug 25, 2026 | 313.75 | 314.10 | 305.30 | 305.60 | 305.60 | -1.18% | 2,638 |
| Aug 24, 2026 | 304.50 | 313.90 | 304.50 | 309.25 | 309.25 | 1.16% | 2,929 |
| Aug 21, 2026 | 310.40 | 310.50 | 304.05 | 305.70 | 305.70 | -2.14% | 1,405 |
| Aug 20, 2026 | 300.00 | 316.80 | 300.00 | 312.40 | 312.40 | 1.28% | 2,912 |
| Aug 19, 2026 | 310.00 | 313.80 | 308.15 | 308.45 | 308.45 | -0.15% | 3,225 |
| Aug 18, 2026 | 317.95 | 317.95 | 308.70 | 308.90 | 308.90 | -0.91% | 4,306 |
| Aug 17, 2026 | 314.85 | 315.40 | 307.15 | 311.75 | 311.75 | -1.22% | 1,179 |
| Aug 14, 2026 | 302.00 | 316.90 | 299.75 | 315.60 | 315.60 | 3.73% | 4,965 |
| Aug 13, 2026 | 319.95 | 320.90 | 301.00 | 304.25 | 304.25 | -4.91% | 5,740 |
| Aug 12, 2026 | 320.20 | 330.00 | 310.00 | 319.95 | 319.95 | 0.16% | 7,978 |
| Aug 11, 2026 | 323.10 | 325.95 | 310.30 | 319.45 | 319.45 | -1.30% | 3,290 |
| Aug 10, 2026 | 331.00 | 333.00 | 320.20 | 323.65 | 323.65 | -2.24% | 3,436 |
| Aug 7, 2026 | 324.75 | 335.00 | 318.00 | 331.05 | 331.05 | 1.99% | 2,903 |
| Aug 6, 2026 | 330.35 | 331.05 | 322.00 | 324.60 | 324.60 | -1.74% | 1,748 |
| Aug 5, 2026 | 331.95 | 333.00 | 325.00 | 330.35 | 330.35 | 0.17% | 4,736 |
| Aug 4, 2026 | 325.20 | 334.50 | 319.75 | 329.80 | 329.80 | 0.79% | 3,448 |
| Aug 3, 2026 | 331.90 | 336.40 | 321.55 | 327.20 | 327.20 | -1.43% | 2,994 |
| Jul 31, 2026 | 336.75 | 340.45 | 330.25 | 331.95 | 331.95 | -2.64% | 4,812 |
| Jul 30, 2026 | 330.05 | 345.00 | 320.10 | 340.95 | 340.95 | 3.55% | 11,105 |
| Jul 29, 2026 | 335.05 | 335.35 | 326.05 | 329.25 | 329.25 | -1.14% | 4,135 |
| Jul 28, 2026 | 339.10 | 340.00 | 330.20 | 333.05 | 333.05 | -1.58% | 1,767 |
| Jul 27, 2026 | 335.15 | 344.45 | 335.05 | 338.40 | 338.40 | -0.70% | 1,758 |
| Jul 24, 2026 | 340.05 | 344.90 | 334.00 | 340.80 | 340.80 | -1.23% | 4,553 |
| Jul 23, 2026 | 345.00 | 353.20 | 343.45 | 345.05 | 345.05 | -0.93% | 6,524 |
| Jul 22, 2026 | 363.00 | 363.00 | 347.00 | 348.30 | 348.30 | -0.21% | 3,755 |
| Jul 21, 2026 | 350.75 | 355.00 | 337.10 | 349.05 | 349.05 | 2.96% | 17,484 |
| Jul 20, 2026 | 340.15 | 342.50 | 335.25 | 339.00 | 339.00 | 0.49% | 5,166 |
| Jul 17, 2026 | 330.00 | 347.95 | 323.00 | 337.35 | 337.35 | 2.99% | 35,661 |
| Jul 16, 2026 | 345.40 | 345.40 | 317.00 | 327.55 | 327.55 | -5.28% | 91,641 |