Megatherm Induction Limited (NSE:MEGATHERM)
India · Delayed Price · Currency is INR 224.00
-10.40 (-4.44%)
Jul 13, 2026, 11:23 AM IST
Megatherm Induction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 224.85 | 234.90 | 223.70 | 234.40 | 234.40 | 7.40% | 46,000 |
| Jul 9, 2026 | 216.90 | 223.90 | 213.90 | 218.25 | 218.25 | 3.80% | 11,600 |
| Jul 8, 2026 | 219.00 | 224.95 | 208.45 | 210.25 | 210.25 | -4.13% | 11,600 |
| Jul 7, 2026 | 219.95 | 222.00 | 216.50 | 219.30 | 219.30 | -0.79% | 10,400 |
| Jul 6, 2026 | 226.00 | 226.00 | 220.05 | 221.05 | 221.05 | -1.29% | 6,800 |
| Jul 3, 2026 | 215.50 | 225.00 | 215.50 | 223.95 | 223.95 | 4.16% | 24,400 |
| Jul 2, 2026 | 214.00 | 218.95 | 213.00 | 215.00 | 215.00 | 0.19% | 6,800 |
| Jul 1, 2026 | 210.70 | 219.00 | 210.70 | 214.60 | 214.60 | 1.85% | 11,600 |
| Jun 30, 2026 | 204.30 | 211.90 | 204.30 | 210.70 | 210.70 | 1.91% | 15,200 |
| Jun 29, 2026 | 216.50 | 219.00 | 206.00 | 206.75 | 206.75 | -4.59% | 24,000 |
| Jun 25, 2026 | 218.10 | 230.00 | 212.25 | 216.70 | 216.70 | -2.12% | 28,000 |
| Jun 24, 2026 | 221.00 | 227.65 | 220.00 | 221.40 | 221.40 | 0.34% | 21,200 |
| Jun 23, 2026 | 208.75 | 224.55 | 208.75 | 220.65 | 220.65 | 6.21% | 34,000 |
| Jun 22, 2026 | 196.10 | 209.80 | 193.00 | 207.75 | 207.75 | 6.92% | 25,200 |
| Jun 19, 2026 | 190.10 | 194.95 | 189.35 | 194.30 | 194.30 | 1.52% | 56,800 |
| Jun 18, 2026 | 195.75 | 196.00 | 189.10 | 191.40 | 191.40 | -1.95% | 43,600 |
| Jun 17, 2026 | 195.35 | 197.15 | 194.60 | 195.20 | 195.20 | 1.88% | 36,800 |
| Jun 16, 2026 | 200.00 | 200.00 | 190.00 | 191.60 | 191.60 | -3.21% | 32,400 |
| Jun 15, 2026 | 204.00 | 205.75 | 196.60 | 197.95 | 197.95 | 2.83% | 60,400 |
| Jun 12, 2026 | 191.05 | 199.00 | 190.10 | 192.50 | 192.50 | 1.10% | 50,800 |
| Jun 11, 2026 | 200.00 | 201.30 | 190.00 | 190.40 | 190.40 | -5.44% | 46,400 |
| Jun 10, 2026 | 215.00 | 215.00 | 201.00 | 201.35 | 201.35 | -6.28% | 50,800 |
| Jun 9, 2026 | 222.40 | 225.00 | 212.60 | 214.85 | 214.85 | -3.39% | 30,400 |
| Jun 8, 2026 | 228.00 | 230.00 | 222.00 | 222.40 | 222.40 | -2.46% | 6,400 |
| Jun 5, 2026 | 236.00 | 236.00 | 228.00 | 228.00 | 228.00 | -2.36% | 8,000 |
| Jun 4, 2026 | 244.90 | 245.00 | 232.00 | 233.50 | 233.50 | -5.08% | 33,200 |
| Jun 3, 2026 | 228.75 | 247.00 | 228.70 | 246.00 | 246.00 | 8.80% | 38,000 |
| Jun 2, 2026 | 218.95 | 227.50 | 215.00 | 226.10 | 226.10 | 6.03% | 15,600 |
| Jun 1, 2026 | 209.95 | 219.00 | 202.35 | 213.25 | 213.25 | -1.68% | 10,800 |
| May 29, 2026 | 227.05 | 227.05 | 215.50 | 216.90 | 216.90 | -5.37% | 10,000 |
| May 27, 2026 | 216.00 | 230.00 | 216.00 | 229.20 | 229.20 | 7.28% | 14,800 |
| May 26, 2026 | 221.00 | 222.90 | 210.00 | 213.65 | 213.65 | -4.47% | 48,000 |
| May 25, 2026 | 230.85 | 235.00 | 220.00 | 223.65 | 223.65 | -3.16% | 22,000 |
| May 22, 2026 | 239.90 | 239.90 | 229.75 | 230.95 | 230.95 | -4.96% | 34,400 |
| May 21, 2026 | 250.00 | 250.00 | 243.00 | 243.00 | 243.00 | -3.07% | 6,400 |
| May 20, 2026 | 246.00 | 250.95 | 246.00 | 250.70 | 250.70 | 2.26% | 2,800 |
| May 19, 2026 | 265.95 | 265.95 | 240.10 | 245.15 | 245.15 | -3.48% | 15,600 |
| May 18, 2026 | 260.00 | 260.00 | 250.05 | 254.00 | 254.00 | -3.02% | 11,200 |
| May 15, 2026 | 262.30 | 262.30 | 261.70 | 261.90 | 261.90 | -3.11% | 2,400 |
| May 14, 2026 | 270.10 | 272.60 | 270.00 | 270.30 | 270.30 | 2.66% | 30,000 |
| May 13, 2026 | 262.00 | 266.15 | 261.00 | 263.30 | 263.30 | -0.77% | 13,200 |
| May 12, 2026 | 270.60 | 270.60 | 265.00 | 265.35 | 265.35 | -5.23% | 8,400 |
| May 11, 2026 | 260.50 | 280.00 | 257.00 | 280.00 | 280.00 | -2.08% | 10,400 |
| May 8, 2026 | 256.55 | 290.00 | 256.55 | 285.95 | 285.95 | 11.46% | 52,000 |
| May 7, 2026 | 258.70 | 259.00 | 253.00 | 256.55 | 256.55 | -0.56% | 14,800 |
| May 6, 2026 | 252.30 | 268.65 | 252.15 | 258.00 | 258.00 | -5.06% | 28,800 |
| May 5, 2026 | 276.05 | 276.05 | 270.20 | 271.75 | 271.75 | -4.23% | 10,400 |
| May 4, 2026 | 270.90 | 287.85 | 270.85 | 283.75 | 283.75 | 2.66% | 10,000 |
| Apr 30, 2026 | 286.00 | 286.00 | 271.60 | 276.40 | 276.40 | -3.94% | 6,000 |
| Apr 29, 2026 | 281.15 | 288.60 | 281.15 | 287.75 | 287.75 | 1.68% | 4,400 |