Megastar Foods Limited (NSE:MEGASTAR)
India · Delayed Price · Currency is INR 310.00
+3.60 (1.17%)
May 15, 2026, 3:29 PM IST
NSE:MEGASTAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 313.65 | 314.00 | 303.00 | 307.00 | 307.00 | 0.20% | 6,979 |
| May 14, 2026 | 315.00 | 315.00 | 304.55 | 306.40 | 306.40 | -2.44% | 31,764 |
| May 13, 2026 | 300.00 | 315.75 | 298.60 | 314.05 | 314.05 | 4.37% | 128,961 |
| May 12, 2026 | 309.80 | 309.80 | 294.10 | 300.90 | 300.90 | -0.58% | 20,433 |
| May 11, 2026 | 310.90 | 310.90 | 300.00 | 302.65 | 302.65 | -1.96% | 8,303 |
| May 8, 2026 | 289.10 | 312.00 | 282.00 | 308.70 | 308.70 | 3.26% | 84,919 |
| May 7, 2026 | 291.05 | 300.00 | 290.00 | 298.95 | 298.95 | 2.63% | 16,353 |
| May 6, 2026 | 291.20 | 297.95 | 291.00 | 291.30 | 291.30 | -0.61% | 8,394 |
| May 5, 2026 | 287.45 | 299.20 | 280.70 | 293.10 | 293.10 | 2.97% | 17,643 |
| May 4, 2026 | 296.00 | 297.85 | 284.00 | 284.65 | 284.65 | -2.77% | 5,805 |
| Apr 30, 2026 | 302.00 | 310.00 | 290.00 | 292.75 | 292.75 | -1.58% | 24,414 |
| Apr 29, 2026 | 290.00 | 305.55 | 283.00 | 297.45 | 297.45 | 7.07% | 71,976 |
| Apr 28, 2026 | 285.20 | 287.70 | 275.25 | 277.80 | 277.80 | -1.61% | 9,056 |
| Apr 27, 2026 | 279.95 | 288.00 | 272.00 | 282.35 | 282.35 | 4.90% | 14,111 |
| Apr 24, 2026 | 272.15 | 282.65 | 265.35 | 269.15 | 269.15 | -4.13% | 8,199 |
| Apr 23, 2026 | 294.10 | 294.10 | 280.00 | 280.75 | 280.75 | -2.28% | 7,465 |
| Apr 22, 2026 | 297.20 | 298.90 | 285.35 | 287.30 | 287.30 | -3.33% | 9,080 |
| Apr 21, 2026 | 282.55 | 305.00 | 282.00 | 297.20 | 297.20 | 2.10% | 97,563 |
| Apr 20, 2026 | 290.00 | 293.50 | 286.50 | 291.10 | 291.10 | 0.34% | 10,225 |
| Apr 17, 2026 | 283.05 | 292.00 | 283.05 | 290.10 | 290.10 | 0.94% | 28,248 |
| Apr 16, 2026 | 290.90 | 290.90 | 287.00 | 287.40 | 287.40 | 0.03% | 7,527 |
| Apr 15, 2026 | 278.05 | 290.00 | 278.05 | 287.30 | 287.30 | 3.59% | 19,735 |
| Apr 13, 2026 | 276.00 | 283.90 | 276.00 | 277.35 | 277.35 | -2.26% | 9,372 |
| Apr 10, 2026 | 273.45 | 285.30 | 273.45 | 283.75 | 283.75 | 3.82% | 262,430 |
| Apr 9, 2026 | 277.00 | 277.00 | 272.10 | 273.30 | 273.30 | 0.44% | 5,030 |
| Apr 8, 2026 | 273.55 | 277.50 | 272.00 | 272.10 | 272.10 | 1.17% | 6,562 |
| Apr 7, 2026 | 273.60 | 273.60 | 268.00 | 268.95 | 268.95 | -1.03% | 4,292 |
| Apr 6, 2026 | 260.00 | 274.10 | 260.00 | 271.75 | 271.75 | 2.86% | 132,514 |
| Apr 2, 2026 | 253.50 | 265.00 | 253.50 | 264.20 | 264.20 | 2.24% | 6,642 |
| 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 |