Megastar Foods Ltd. MEGASTAR
NSE · India · Process Industries
INR 260.30+11.25 (+4.52%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 267.18 | +7.28% | INR 245.00 | INR 268.00 | INR 240.03 | 6.11K |
| 2026-09-30 | INR 249.05 | -1.62% | INR 252.20 | INR 260.55 | INR 248.00 | 3.86K |
| 2026-09-29 | INR 253.15 | +1.95% | INR 262.00 | INR 271.90 | INR 236.05 | 19.74K |
| 2026-09-28 | INR 248.30 | -2.09% | INR 252.35 | INR 269.00 | INR 235.00 | 2.28K |
| 2026-09-25 | INR 253.60 | -2.80% | INR 270.00 | INR 270.00 | INR 251.25 | 3.76K |
| 2026-09-24 | INR 260.90 | -6.02% | INR 277.50 | INR 277.50 | INR 254.55 | 8.56K |
| 2026-09-23 | INR 277.60 | +0.54% | INR 265.65 | INR 281.90 | INR 265.65 | 1.59K |
| 2026-09-22 | INR 276.10 | +0.05% | INR 284.00 | INR 284.00 | INR 272.05 | 4.26K |
| 2026-09-21 | INR 275.95 | -2.08% | INR 265.60 | INR 287.80 | INR 265.60 | 5.23K |
| 2026-09-18 | INR 281.80 | +1.09% | INR 280.00 | INR 283.90 | INR 280.00 | 17.64K |
| 2026-09-17 | INR 278.75 | +0.36% | INR 288.00 | INR 288.00 | INR 276.45 | 51.99K |
| 2026-09-16 | INR 277.75 | -2.71% | INR 281.20 | INR 289.85 | INR 272.40 | 988 |
| 2026-09-15 | INR 285.50 | +2.88% | INR 266.90 | INR 295.00 | INR 266.90 | 11.10K |
| 2026-09-11 | INR 277.50 | -2.61% | INR 295.00 | INR 295.00 | INR 267.75 | 1.35K |
| 2026-09-10 | INR 284.95 | -0.05% | INR 286.00 | INR 290.00 | INR 279.90 | 910 |
| 2026-09-09 | INR 285.10 | -1.30% | INR 285.00 | INR 292.00 | INR 280.20 | 3.67K |
| 2026-09-08 | INR 288.85 | -3.75% | INR 309.00 | INR 309.00 | INR 287.25 | 5.60K |
| 2026-09-07 | INR 300.10 | -2.44% | INR 308.95 | INR 308.95 | INR 298.00 | 3.24K |
| 2026-09-04 | INR 307.60 | +1.15% | INR 301.05 | INR 309.65 | INR 301.05 | 2.95K |
| 2026-09-03 | INR 304.10 | -0.44% | INR 303.80 | INR 310.10 | INR 301.90 | 1.07K |
| 2026-09-02 | INR 305.45 | -1.44% | INR 310.00 | INR 310.00 | INR 301.40 | 938 |
| 2026-09-01 | INR 309.90 | +0.88% | INR 305.70 | INR 317.90 | INR 305.70 | 2.05K |
| 2026-08-31 | INR 307.20 | -1.41% | INR 313.15 | INR 313.15 | INR 306.20 | 809 |
| 2026-08-28 | INR 311.60 | +0.78% | INR 318.00 | INR 318.00 | INR 308.20 | 2.70K |
| 2026-08-27 | INR 309.20 | -0.19% | INR 308.20 | INR 312.00 | INR 306.70 | 1.38K |
| 2026-08-26 | INR 309.80 | +1.37% | INR 311.00 | INR 318.90 | INR 306.00 | 8.09K |
| 2026-08-25 | INR 305.60 | -1.18% | INR 313.75 | INR 314.10 | INR 305.30 | 2.64K |
| 2026-08-24 | INR 309.25 | +1.16% | INR 304.50 | INR 313.90 | INR 304.50 | 2.93K |
| 2026-08-21 | INR 305.70 | -2.14% | INR 310.40 | INR 310.50 | INR 304.05 | 1.41K |
| 2026-08-20 | INR 312.40 | +1.28% | INR 300.00 | INR 316.80 | INR 300.00 | 2.91K |
| 2026-08-19 | INR 308.45 | -0.15% | INR 310.00 | INR 313.80 | INR 308.15 | 3.23K |
| 2026-08-18 | INR 308.90 | -0.91% | INR 317.95 | INR 317.95 | INR 308.70 | 4.31K |
| 2026-08-17 | INR 311.75 | -1.22% | INR 314.85 | INR 315.40 | INR 307.15 | 1.18K |
| 2026-08-14 | INR 315.60 | +3.73% | INR 302.00 | INR 316.90 | INR 299.75 | 4.97K |
| 2026-08-13 | INR 304.25 | -4.91% | INR 319.95 | INR 320.90 | INR 301.00 | 5.74K |
| 2026-08-12 | INR 319.95 | +0.16% | INR 320.20 | INR 330.00 | INR 310.00 | 7.98K |
| 2026-08-11 | INR 319.45 | -1.30% | INR 323.10 | INR 325.95 | INR 310.30 | 3.29K |
| 2026-08-10 | INR 323.65 | -2.24% | INR 331.00 | INR 333.00 | INR 320.20 | 3.44K |
| 2026-08-07 | INR 331.05 | +1.99% | INR 324.75 | INR 335.00 | INR 318.00 | 2.90K |
| 2026-08-06 | INR 324.60 | -1.74% | INR 330.35 | INR 331.05 | INR 322.00 | 1.75K |
| 2026-08-05 | INR 330.35 | +0.17% | INR 331.95 | INR 333.00 | INR 325.00 | 4.74K |
| 2026-08-04 | INR 329.80 | +0.79% | INR 325.20 | INR 334.50 | INR 319.75 | 3.45K |
| 2026-08-03 | INR 327.20 | -1.43% | INR 331.90 | INR 336.40 | INR 321.55 | 2.99K |
| 2026-07-31 | INR 331.95 | -2.64% | INR 336.75 | INR 340.45 | INR 330.25 | 4.81K |
| 2026-07-30 | INR 340.95 | +3.55% | INR 330.05 | INR 345.00 | INR 320.10 | 11.11K |
| 2026-07-29 | INR 329.25 | -1.14% | INR 335.05 | INR 335.35 | INR 326.05 | 4.14K |
| 2026-07-28 | INR 333.05 | -1.58% | INR 339.10 | INR 340.00 | INR 330.20 | 1.77K |
| 2026-07-27 | INR 338.40 | -0.70% | INR 335.15 | INR 344.45 | INR 335.05 | 1.76K |
| 2026-07-24 | INR 340.80 | -1.23% | INR 340.05 | INR 344.90 | INR 334.00 | 4.55K |
| 2026-07-23 | INR 345.05 | -0.93% | INR 345.00 | INR 353.20 | INR 343.45 | 6.52K |
| 2026-07-22 | INR 348.30 | -0.21% | INR 363.00 | INR 363.00 | INR 347.00 | 3.76K |
| 2026-07-21 | INR 349.05 | +2.96% | INR 350.75 | INR 355.00 | INR 337.10 | 17.48K |
| 2026-07-20 | INR 339.00 | +0.49% | INR 340.15 | INR 342.50 | INR 335.25 | 5.17K |
| 2026-07-17 | INR 337.35 | +2.99% | INR 330.00 | INR 347.95 | INR 323.00 | 35.66K |
| 2026-07-16 | INR 327.55 | -5.28% | INR 345.40 | INR 345.40 | INR 317.00 | 91.64K |
| 2026-07-15 | INR 345.80 | -6.03% | INR 368.00 | INR 371.90 | INR 340.25 | 20.44K |
| 2026-07-14 | INR 368.00 | +0.42% | INR 367.40 | INR 372.95 | INR 356.60 | 29.63K |
| 2026-07-13 | INR 366.45 | -4.41% | INR 384.35 | INR 392.00 | INR 359.10 | 173.37K |
| 2026-07-10 | INR 383.35 | +2.17% | INR 374.80 | INR 386.00 | INR 366.05 | 80.40K |
| 2026-07-09 | INR 375.20 | +4.24% | INR 359.35 | INR 382.60 | INR 358.00 | 82.75K |
| 2026-07-08 | INR 359.95 | -3.24% | INR 368.60 | INR 369.40 | INR 353.90 | 43.35K |
| 2026-07-07 | INR 372.00 | +1.14% | INR 364.10 | INR 377.00 | INR 364.05 | 44.53K |
| 2026-07-06 | INR 367.80 | +0.30% | INR 366.50 | INR 376.40 | INR 359.70 | 58.51K |
| 2026-07-03 | INR 366.70 | -2.03% | INR 369.65 | INR 372.80 | INR 362.95 | 27.43K |
| 2026-07-02 | INR 374.30 | +2.14% | INR 366.45 | INR 374.75 | INR 362.05 | 141.29K |
| 2026-07-01 | INR 366.45 | +0.63% | INR 364.50 | INR 373.00 | INR 352.05 | 137.35K |
| 2026-06-30 | INR 364.15 | +2.22% | INR 356.25 | INR 366.00 | INR 356.00 | 71.10K |
| 2026-06-29 | INR 356.25 | +1.25% | INR 351.85 | INR 363.00 | INR 347.55 | 82.62K |
| 2026-06-26 | INR 351.85 | 0.00% | INR 351.85 | INR 351.85 | INR 351.85 | 0 |
| 2026-06-25 | INR 351.85 | +1.96% | INR 345.15 | INR 355.00 | INR 345.05 | 80.12K |
| 2026-06-24 | INR 345.10 | +1.13% | INR 337.95 | INR 354.40 | INR 332.55 | 41.27K |
| 2026-06-23 | INR 341.25 | -1.49% | INR 345.00 | INR 350.00 | INR 334.25 | 62.06K |
| 2026-06-22 | INR 346.40 | +3.71% | INR 333.00 | INR 349.80 | INR 327.25 | 64.94K |
| 2026-06-19 | INR 334.00 | +5.85% | INR 318.00 | INR 336.20 | INR 314.35 | 125.10K |
| 2026-06-18 | INR 315.55 | -2.26% | INR 322.00 | INR 334.00 | INR 311.10 | 39.22K |
| 2026-06-17 | INR 322.85 | +2.39% | INR 315.30 | INR 327.50 | INR 311.10 | 69.68K |
| 2026-06-16 | INR 315.30 | -3.16% | INR 335.00 | INR 335.00 | INR 310.60 | 72.08K |
| 2026-06-15 | INR 325.60 | +1.20% | INR 324.00 | INR 332.00 | INR 316.60 | 105.91K |
| 2026-06-12 | INR 321.75 | +4.99% | INR 314.10 | INR 328.50 | INR 300.15 | 62.82K |
| 2026-06-11 | INR 306.45 | +0.10% | INR 306.15 | INR 325.00 | INR 300.45 | 377.81K |
| 2026-06-10 | INR 306.15 | +3.20% | INR 296.70 | INR 308.30 | INR 288.60 | 17.75K |
| 2026-06-09 | INR 296.65 | -1.54% | INR 307.55 | INR 308.55 | INR 290.10 | 5.61K |
| 2026-06-08 | INR 301.30 | -2.32% | INR 300.40 | INR 313.65 | INR 298.05 | 2.22K |
| 2026-06-05 | INR 308.45 | +1.51% | INR 303.00 | INR 316.40 | INR 300.00 | 19.67K |
| 2026-06-04 | INR 303.85 | -2.31% | INR 311.05 | INR 315.85 | INR 300.00 | 34.17K |
| 2026-06-03 | INR 311.05 | +0.70% | INR 313.65 | INR 317.15 | INR 302.05 | 61.84K |
| 2026-06-02 | INR 308.90 | +8.60% | INR 288.05 | INR 312.85 | INR 285.00 | 51.27K |
| 2026-06-01 | INR 284.45 | +1.21% | INR 272.25 | INR 289.00 | INR 272.25 | 7.24K |
| 2026-05-29 | INR 281.05 | 0.00% | INR 279.45 | INR 287.45 | INR 275.00 | 5.83K |
| 2026-05-28 | INR 281.05 | 0.00% | INR 281.05 | INR 281.05 | INR 281.05 | 0 |