Megatherm Induction Limited (NSE:MEGATHERM)
India · Delayed Price · Currency is INR 218.05
+15.90 (7.87%)
Aug 21, 2026, 3:24 PM IST
Megatherm Induction Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 202.20 | 222.00 | 202.20 | 218.05 | 218.05 | 7.87% | 36,400 |
| Aug 20, 2026 | 194.50 | 204.35 | 191.85 | 202.15 | 202.15 | 6.17% | 21,200 |
| Aug 19, 2026 | 190.25 | 192.00 | 189.00 | 190.40 | 190.40 | 0.55% | 8,800 |
| Aug 18, 2026 | 193.50 | 196.45 | 188.00 | 189.35 | 189.35 | -2.35% | 36,400 |
| Aug 17, 2026 | 197.00 | 197.00 | 190.75 | 193.90 | 193.90 | -0.49% | 16,400 |
| Aug 14, 2026 | 197.00 | 197.00 | 192.50 | 194.85 | 194.85 | 0.59% | 17,200 |
| Aug 13, 2026 | 193.00 | 196.00 | 193.00 | 193.70 | 193.70 | -0.33% | 15,600 |
| Aug 12, 2026 | 198.00 | 204.95 | 191.00 | 194.35 | 194.35 | -1.99% | 59,200 |
| Aug 11, 2026 | 200.00 | 201.10 | 193.10 | 198.30 | 198.30 | -2.12% | 44,800 |
| Aug 10, 2026 | 209.00 | 212.45 | 198.00 | 202.60 | 202.60 | -2.69% | 30,000 |
| Aug 7, 2026 | 206.00 | 211.45 | 206.00 | 208.20 | 208.20 | 0.10% | 17,600 |
| Aug 6, 2026 | 207.00 | 209.95 | 207.00 | 208.00 | 208.00 | 0.48% | 7,200 |
| Aug 5, 2026 | 208.75 | 209.00 | 206.00 | 207.00 | 207.00 | -0.84% | 10,000 |
| Aug 4, 2026 | 207.90 | 212.00 | 207.00 | 208.75 | 208.75 | 1.83% | 16,000 |
| Aug 3, 2026 | 211.00 | 220.00 | 201.70 | 205.00 | 205.00 | -2.22% | 44,000 |
| Jul 31, 2026 | 212.00 | 213.60 | 207.05 | 209.65 | 209.65 | -0.19% | 26,400 |
| Jul 30, 2026 | 214.70 | 214.70 | 210.00 | 210.05 | 210.05 | 1.30% | 4,400 |
| Jul 29, 2026 | 218.90 | 219.50 | 206.00 | 207.35 | 207.35 | -1.50% | 12,400 |
| Jul 28, 2026 | 211.50 | 212.60 | 209.00 | 210.50 | 210.50 | -1.77% | 10,400 |
| Jul 27, 2026 | 221.00 | 221.00 | 214.10 | 214.30 | 214.30 | 1.08% | 5,200 |
| Jul 24, 2026 | 213.10 | 215.10 | 210.35 | 212.00 | 212.00 | -2.08% | 18,400 |
| Jul 23, 2026 | 218.80 | 222.00 | 216.50 | 216.50 | 216.50 | -0.28% | 3,200 |
| Jul 22, 2026 | 221.05 | 221.05 | 216.25 | 217.10 | 217.10 | -1.79% | 4,000 |
| Jul 21, 2026 | 227.00 | 229.95 | 221.00 | 221.05 | 221.05 | -1.71% | 4,400 |
| Jul 20, 2026 | 224.00 | 224.95 | 221.65 | 224.90 | 224.90 | 0.69% | 4,400 |
| Jul 17, 2026 | 230.00 | 231.95 | 221.00 | 223.35 | 223.35 | -1.61% | 11,200 |
| Jul 16, 2026 | 227.95 | 229.95 | 222.35 | 227.00 | 227.00 | 2.18% | 10,000 |
| Jul 15, 2026 | 220.00 | 223.00 | 220.00 | 222.15 | 222.15 | 0.89% | 4,400 |
| Jul 14, 2026 | 229.55 | 229.55 | 217.10 | 220.20 | 220.20 | -2.42% | 12,400 |
| Jul 13, 2026 | 235.00 | 235.00 | 224.00 | 225.65 | 225.65 | -3.73% | 12,800 |
| 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 |