Megatherm Induction Limited (NSE:MEGATHERM)
India · Delayed Price · Currency is INR 247.80
-6.20 (-2.44%)
May 19, 2026, 3:24 PM IST
Megatherm Induction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 279.90 | 290.00 | 279.90 | 283.00 | 283.00 | 2.93% | 12,800 |
| Apr 27, 2026 | 290.00 | 290.00 | 273.65 | 274.95 | 274.95 | -2.52% | 8,000 |
| Apr 24, 2026 | 276.65 | 290.00 | 276.50 | 282.05 | 282.05 | -0.16% | 13,200 |
| Apr 23, 2026 | 256.00 | 290.00 | 256.00 | 282.50 | 282.50 | 9.88% | 60,400 |
| Apr 22, 2026 | 259.95 | 263.00 | 252.55 | 257.10 | 257.10 | -1.12% | 10,400 |
| Apr 21, 2026 | 262.90 | 267.30 | 256.10 | 260.00 | 260.00 | -0.31% | 19,200 |
| Apr 20, 2026 | 266.00 | 267.60 | 258.05 | 260.80 | 260.80 | -2.45% | 10,400 |
| Apr 17, 2026 | 255.00 | 274.00 | 255.00 | 267.35 | 267.35 | 6.83% | 41,200 |
| Apr 16, 2026 | 249.00 | 263.95 | 239.35 | 250.25 | 250.25 | 2.77% | 31,200 |
| Apr 15, 2026 | 243.95 | 244.00 | 236.00 | 243.50 | 243.50 | 6.61% | 26,000 |
| Apr 13, 2026 | 221.00 | 228.40 | 221.00 | 228.40 | 228.40 | -1.66% | 5,600 |
| Apr 10, 2026 | 230.00 | 236.50 | 221.30 | 232.25 | 232.25 | 1.64% | 6,800 |
| Apr 9, 2026 | 234.00 | 234.00 | 228.00 | 228.50 | 228.50 | -2.72% | 4,800 |
| Apr 8, 2026 | 220.00 | 240.95 | 220.00 | 234.90 | 234.90 | 8.45% | 33,200 |
| Apr 7, 2026 | 216.45 | 217.45 | 216.00 | 216.60 | 216.60 | 1.69% | 12,800 |
| Apr 6, 2026 | 213.45 | 217.45 | 207.05 | 213.00 | 213.00 | 4.69% | 8,800 |
| Apr 2, 2026 | 192.00 | 204.00 | 192.00 | 203.45 | 203.45 | 5.80% | 12,000 |
| Apr 1, 2026 | 184.95 | 193.95 | 180.00 | 192.30 | 192.30 | 12.03% | 22,800 |
| Mar 30, 2026 | 174.00 | 179.95 | 170.10 | 171.65 | 171.65 | -0.09% | 36,000 |
| Mar 27, 2026 | 179.00 | 185.00 | 170.00 | 171.80 | 171.80 | -6.43% | 81,600 |
| Mar 25, 2026 | 188.20 | 190.95 | 182.05 | 183.60 | 183.60 | -1.66% | 38,000 |
| Mar 24, 2026 | 192.00 | 192.00 | 181.10 | 186.70 | 186.70 | -1.24% | 44,000 |
| Mar 23, 2026 | 194.00 | 194.95 | 185.00 | 189.05 | 189.05 | -2.88% | 13,600 |
| Mar 20, 2026 | 195.00 | 196.00 | 192.00 | 194.65 | 194.65 | -0.10% | 15,200 |
| Mar 19, 2026 | 194.95 | 198.00 | 190.05 | 194.85 | 194.85 | -1.09% | 10,000 |
| Mar 18, 2026 | 197.95 | 197.95 | 192.25 | 197.00 | 197.00 | 1.49% | 24,400 |
| Mar 17, 2026 | 196.45 | 199.05 | 191.05 | 194.10 | 194.10 | -1.20% | 26,400 |
| Mar 16, 2026 | 199.00 | 203.00 | 195.65 | 196.45 | 196.45 | -3.39% | 19,600 |
| Mar 13, 2026 | 203.10 | 204.70 | 198.50 | 203.35 | 203.35 | -0.78% | 12,800 |
| Mar 12, 2026 | 203.00 | 208.95 | 203.00 | 204.95 | 204.95 | 0.10% | 84,800 |
| Mar 11, 2026 | 206.70 | 206.95 | 203.00 | 204.75 | 204.75 | 0.86% | 6,800 |
| Mar 10, 2026 | 202.05 | 209.30 | 202.00 | 203.00 | 203.00 | 2.22% | 10,800 |
| Mar 9, 2026 | 202.00 | 205.95 | 195.50 | 198.60 | 198.60 | -4.75% | 129,200 |
| Mar 6, 2026 | 213.05 | 213.05 | 205.15 | 208.50 | 208.50 | -2.04% | 8,000 |
| Mar 5, 2026 | 209.60 | 217.30 | 205.05 | 212.85 | 212.85 | 3.53% | 12,800 |
| Mar 4, 2026 | 206.00 | 206.00 | 202.05 | 205.60 | 205.60 | -0.19% | 14,800 |