Megatherm Induction Limited (NSE:MEGATHERM)
India · Delayed Price · Currency is INR 209.95
-0.10 (-0.05%)
Jul 31, 2026, 3:24 PM IST
Megatherm Induction Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |