Megatherm Induction Limited (NSE:MEGATHERM)
India · Delayed Price · Currency is INR 319.30
-2.10 (-0.65%)
At close: Aug 28, 2025
Megatherm Induction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 316.00 | 324.80 | 306.60 | 319.30 | 319.30 | -0.65% | 20,000 |
| Aug 26, 2025 | 319.70 | 329.50 | 313.35 | 321.40 | 321.40 | 4.49% | 59,200 |
| Aug 25, 2025 | 307.00 | 308.00 | 305.50 | 307.60 | 307.60 | 0.61% | 15,600 |
| Aug 22, 2025 | 309.00 | 309.85 | 305.00 | 305.75 | 305.75 | -0.76% | 14,400 |
| Aug 21, 2025 | 309.00 | 313.95 | 305.00 | 308.10 | 308.10 | -1.23% | 155,200 |
| Aug 20, 2025 | 310.00 | 312.35 | 309.05 | 311.95 | 311.95 | 0.63% | 7,600 |
| Aug 19, 2025 | 310.00 | 313.35 | 307.05 | 310.00 | 310.00 | 0.06% | 15,200 |
| Aug 18, 2025 | 315.05 | 315.30 | 309.00 | 309.80 | 309.80 | -1.62% | 30,400 |
| Aug 14, 2025 | 319.95 | 323.00 | 314.00 | 314.90 | 314.90 | -1.47% | 31,600 |
| Aug 13, 2025 | 316.00 | 324.70 | 316.00 | 319.60 | 319.60 | 1.08% | 18,000 |
| Aug 12, 2025 | 317.00 | 318.40 | 311.00 | 316.20 | 316.20 | -0.68% | 31,200 |
| Aug 11, 2025 | 315.00 | 320.00 | 315.00 | 318.35 | 318.35 | 0.87% | 13,600 |
| Aug 8, 2025 | 319.00 | 319.00 | 314.05 | 315.60 | 315.60 | -0.93% | 4,800 |
| Aug 7, 2025 | 317.65 | 319.45 | 316.75 | 318.55 | 318.55 | 0.16% | 3,600 |
| Aug 6, 2025 | 320.00 | 321.50 | 316.30 | 318.05 | 318.05 | -1.03% | 13,200 |
| Aug 5, 2025 | 325.00 | 327.00 | 321.05 | 321.35 | 321.35 | -0.86% | 16,000 |
| Aug 4, 2025 | 322.95 | 325.00 | 321.75 | 324.15 | 324.15 | 0.64% | 28,000 |
| Aug 1, 2025 | 314.25 | 323.90 | 314.25 | 322.10 | 322.10 | 1.67% | 43,200 |
| Jul 31, 2025 | 313.00 | 319.85 | 312.00 | 316.80 | 316.80 | -0.24% | 26,400 |
| Jul 30, 2025 | 315.00 | 320.00 | 312.75 | 317.55 | 317.55 | 0.33% | 13,600 |
| Jul 29, 2025 | 315.00 | 318.30 | 313.50 | 316.50 | 316.50 | 0.89% | 14,000 |
| Jul 28, 2025 | 323.00 | 323.00 | 312.00 | 313.70 | 313.70 | -2.47% | 33,600 |
| Jul 25, 2025 | 323.05 | 325.95 | 321.00 | 321.65 | 321.65 | -1.79% | 34,800 |
| Jul 24, 2025 | 327.10 | 330.10 | 326.25 | 327.50 | 327.50 | -1.31% | 7,200 |
| Jul 23, 2025 | 333.00 | 333.75 | 330.05 | 331.85 | 331.85 | -0.09% | 16,400 |
| Jul 22, 2025 | 338.00 | 339.90 | 332.15 | 332.15 | 332.15 | -1.29% | 10,400 |
| Jul 21, 2025 | 333.25 | 338.50 | 331.45 | 336.50 | 336.50 | 0.98% | 11,600 |
| Jul 18, 2025 | 334.00 | 336.00 | 331.40 | 333.25 | 333.25 | -1.83% | 16,800 |
| Jul 17, 2025 | 337.60 | 342.00 | 337.00 | 339.45 | 339.45 | -0.25% | 18,400 |
| Jul 16, 2025 | 334.95 | 341.50 | 330.00 | 340.30 | 340.30 | 5.81% | 45,600 |
| Jul 15, 2025 | 316.50 | 330.00 | 311.40 | 321.60 | 321.60 | 1.61% | 54,400 |
| Jul 14, 2025 | 326.95 | 327.00 | 314.05 | 316.50 | 316.50 | -3.40% | 58,000 |
| Jul 11, 2025 | 321.45 | 330.00 | 321.45 | 327.65 | 327.65 | -0.06% | 21,600 |
| Jul 10, 2025 | 323.55 | 328.50 | 322.55 | 327.85 | 327.85 | 0.71% | 30,000 |
| Jul 9, 2025 | 325.05 | 329.00 | 325.05 | 325.55 | 325.55 | -0.49% | 18,400 |
| Jul 8, 2025 | 337.15 | 344.95 | 325.00 | 327.15 | 327.15 | -2.30% | 51,200 |
| Jul 7, 2025 | 335.00 | 339.95 | 330.00 | 334.85 | 334.85 | 1.82% | 77,200 |
| Jul 4, 2025 | 337.20 | 339.90 | 326.50 | 328.85 | 328.85 | -2.48% | 68,000 |
| Jul 3, 2025 | 338.45 | 346.45 | 336.00 | 337.20 | 337.20 | -2.44% | 22,000 |
| Jul 2, 2025 | 350.00 | 350.00 | 340.20 | 345.65 | 345.65 | -0.30% | 8,800 |
| Jul 1, 2025 | 348.00 | 350.00 | 345.00 | 346.70 | 346.70 | 0.25% | 12,400 |
| Jun 30, 2025 | 357.00 | 362.50 | 342.00 | 345.85 | 345.85 | -2.32% | 32,800 |
| Jun 27, 2025 | 366.75 | 366.75 | 350.45 | 354.05 | 354.05 | -2.06% | 20,000 |
| Jun 26, 2025 | 364.30 | 364.30 | 352.20 | 361.50 | 361.50 | 1.13% | 18,000 |
| Jun 25, 2025 | 350.80 | 360.00 | 347.45 | 357.45 | 357.45 | 2.45% | 22,000 |
| Jun 24, 2025 | 364.00 | 364.00 | 348.00 | 348.90 | 348.90 | -2.27% | 14,400 |
| Jun 23, 2025 | 357.90 | 361.00 | 345.45 | 357.00 | 357.00 | -1.04% | 31,600 |
| Jun 20, 2025 | 356.80 | 363.60 | 356.80 | 360.75 | 360.75 | 1.98% | 34,000 |
| Jun 19, 2025 | 349.25 | 359.80 | 343.00 | 353.75 | 353.75 | 1.29% | 32,400 |
| Jun 18, 2025 | 343.55 | 349.90 | 340.80 | 349.25 | 349.25 | 1.16% | 16,400 |