Megastar Foods Limited (NSE:MEGASTAR)
India · Delayed Price · Currency is INR 351.00
+1.95 (0.56%)
Jul 22, 2026, 3:29 PM IST
NSE:MEGASTAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 368.00 | 371.90 | 340.25 | 345.80 | 345.80 | -6.03% | 20,440 |
| Jul 14, 2026 | 367.40 | 372.95 | 356.60 | 368.00 | 368.00 | 0.42% | 29,629 |
| Jul 13, 2026 | 384.35 | 392.00 | 359.10 | 366.45 | 366.45 | -4.41% | 173,374 |
| Jul 10, 2026 | 374.80 | 386.00 | 366.05 | 383.35 | 383.35 | 2.17% | 80,396 |
| Jul 9, 2026 | 359.35 | 382.60 | 358.00 | 375.20 | 375.20 | 4.24% | 82,750 |
| Jul 8, 2026 | 368.60 | 369.40 | 353.90 | 359.95 | 359.95 | -3.24% | 43,351 |
| Jul 7, 2026 | 364.10 | 377.00 | 364.05 | 372.00 | 372.00 | 1.14% | 44,529 |
| Jul 6, 2026 | 366.50 | 376.40 | 359.70 | 367.80 | 367.80 | 0.30% | 58,508 |
| Jul 3, 2026 | 369.65 | 372.80 | 362.95 | 366.70 | 366.70 | -2.03% | 27,429 |
| Jul 2, 2026 | 366.45 | 374.75 | 362.05 | 374.30 | 374.30 | 2.14% | 141,290 |
| Jul 1, 2026 | 364.50 | 373.00 | 352.05 | 366.45 | 366.45 | 0.63% | 137,350 |
| Jun 30, 2026 | 356.25 | 366.00 | 356.00 | 364.15 | 364.15 | 2.22% | 71,099 |
| Jun 29, 2026 | 351.85 | 363.00 | 347.55 | 356.25 | 356.25 | 1.25% | 82,624 |
| Jun 25, 2026 | 345.15 | 355.00 | 345.05 | 351.85 | 351.85 | 1.96% | 80,116 |
| Jun 24, 2026 | 337.95 | 354.40 | 332.55 | 345.10 | 345.10 | 1.13% | 41,274 |
| Jun 23, 2026 | 345.00 | 350.00 | 334.25 | 341.25 | 341.25 | -1.49% | 62,059 |
| Jun 22, 2026 | 333.00 | 349.80 | 327.25 | 346.40 | 346.40 | 3.71% | 64,939 |
| Jun 19, 2026 | 318.00 | 336.20 | 314.35 | 334.00 | 334.00 | 5.85% | 125,097 |
| Jun 18, 2026 | 322.00 | 334.00 | 311.10 | 315.55 | 315.55 | -2.26% | 39,220 |
| Jun 17, 2026 | 315.30 | 327.50 | 311.10 | 322.85 | 322.85 | 2.39% | 69,683 |
| Jun 16, 2026 | 335.00 | 335.00 | 310.60 | 315.30 | 315.30 | -3.16% | 72,084 |
| Jun 15, 2026 | 324.00 | 332.00 | 316.60 | 325.60 | 325.60 | 1.20% | 105,913 |
| Jun 12, 2026 | 314.10 | 328.50 | 300.15 | 321.75 | 321.75 | 4.99% | 62,821 |
| Jun 11, 2026 | 306.15 | 325.00 | 300.45 | 306.45 | 306.45 | 0.10% | 377,808 |
| Jun 10, 2026 | 296.70 | 308.30 | 288.60 | 306.15 | 306.15 | 3.20% | 17,745 |
| Jun 9, 2026 | 307.55 | 308.55 | 290.10 | 296.65 | 296.65 | -1.54% | 5,612 |
| Jun 8, 2026 | 300.40 | 313.65 | 298.05 | 301.30 | 301.30 | -2.32% | 2,224 |
| Jun 5, 2026 | 303.00 | 316.40 | 300.00 | 308.45 | 308.45 | 1.51% | 19,669 |
| Jun 4, 2026 | 311.05 | 315.85 | 300.00 | 303.85 | 303.85 | -2.31% | 34,168 |
| Jun 3, 2026 | 313.65 | 317.15 | 302.05 | 311.05 | 311.05 | 0.70% | 61,841 |
| Jun 2, 2026 | 288.05 | 312.85 | 285.00 | 308.90 | 308.90 | 8.60% | 51,269 |
| Jun 1, 2026 | 272.25 | 289.00 | 272.25 | 284.45 | 284.45 | 1.21% | 7,237 |
| May 29, 2026 | 279.45 | 287.45 | 275.00 | 281.05 | 281.05 | - | 5,828 |
| May 27, 2026 | 272.10 | 288.90 | 272.10 | 281.05 | 281.05 | 0.27% | 8,200 |
| May 26, 2026 | 305.00 | 305.00 | 270.00 | 280.30 | 280.30 | -3.43% | 60,144 |
| May 25, 2026 | 316.00 | 316.00 | 284.05 | 290.25 | 290.25 | -7.61% | 143,331 |
| May 22, 2026 | 298.25 | 322.00 | 298.25 | 314.15 | 314.15 | 1.72% | 123,224 |
| May 21, 2026 | 317.75 | 318.30 | 300.15 | 308.85 | 308.85 | -1.73% | 106,651 |
| May 20, 2026 | 319.00 | 319.55 | 310.15 | 314.30 | 314.30 | -1.24% | 13,008 |
| May 19, 2026 | 310.15 | 320.00 | 305.05 | 318.25 | 318.25 | 3.43% | 75,658 |
| May 18, 2026 | 307.00 | 315.00 | 296.80 | 307.70 | 307.70 | 0.23% | 18,321 |
| 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 |