Megastar Foods Limited (NSE:MEGASTAR)
India · Delayed Price · Currency is INR 334.00
+18.45 (5.85%)
Jun 19, 2026, 3:29 PM IST
NSE:MEGASTAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |