Skip to main content
Mega Corporation Limited (BOM:531417)
India flag India · Delayed Price · Currency is INR
3.820
+0.180 (4.95%)
At close: Apr 28, 2026

Mega Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263.583.823.473.823.824.95%215,446
Apr 27, 20263.603.703.603.643.64-3.70%333,122
Apr 24, 20263.783.783.783.783.78-4.79%86,933
Apr 23, 20263.954.133.753.973.974.20%559,879
Apr 22, 20263.753.813.543.813.819.80%876,658
Apr 21, 20263.253.473.253.473.479.81%289,005
Apr 20, 20263.543.543.143.163.16-7.33%406,091
Apr 17, 20262.893.422.823.413.4119.65%1,355,620
Apr 16, 20263.003.202.832.852.85-6.56%138,265
Apr 15, 20263.063.233.023.053.051.33%340,669
Apr 13, 20262.943.252.723.013.014.88%371,604
Apr 10, 20262.662.922.662.872.879.54%321,832
Apr 9, 20262.632.962.462.622.62-155,859
Apr 8, 20262.502.652.322.622.625.22%87,658
Apr 7, 20262.332.542.332.492.492.89%44,429
Apr 6, 20262.552.612.402.422.42-3.97%58,686
Apr 2, 20262.662.662.402.522.52-4.91%99,570
Apr 1, 20262.292.652.292.652.6519.91%392,750
Mar 30, 20262.322.402.102.212.21-4.74%50,932
Mar 27, 20262.522.742.222.322.32-7.94%68,587
Mar 25, 20262.332.802.332.522.523.28%513,550
Mar 24, 20262.022.442.022.442.4419.61%411,590
Mar 23, 20262.142.142.002.042.04-2.86%35,365
Mar 20, 20262.092.102.002.102.101.45%42,985
Mar 19, 20261.952.141.952.072.071.97%34,094
Mar 18, 20262.042.041.942.032.030.50%84,216
Mar 17, 20262.072.082.002.022.02-0.98%79,774
Mar 16, 20262.132.131.992.042.04-2.86%69,375
Mar 13, 20262.092.222.082.102.10-2.33%42,039
Mar 12, 20262.192.242.082.152.15-0.46%40,505
Mar 11, 20262.162.352.132.162.16-0.46%53,238
Mar 10, 20262.172.242.112.172.171.88%44,665
Mar 9, 20262.172.182.092.132.13-2.29%52,842
Mar 6, 20262.132.272.132.182.18-2.68%30,773
Mar 5, 20262.242.392.042.242.24-0.44%70,663
Mar 4, 20262.012.292.012.252.250.45%165,702
Mar 2, 20262.282.292.202.242.24-4.27%46,723
Feb 27, 20262.512.512.262.342.34-2.09%66,908
Feb 26, 20262.292.512.222.392.398.14%47,154
Feb 25, 20262.232.402.162.212.21-1.78%51,753
Feb 24, 20262.362.432.202.252.25-5.86%47,301
Feb 23, 20262.482.482.352.392.39-0.83%10,904
Feb 20, 20262.532.532.342.412.41-1.63%23,213
Feb 19, 20262.462.542.252.452.45-1.21%51,111
Feb 18, 20262.452.542.452.482.48-0.80%13,573
Feb 17, 20262.502.542.422.502.50-1.96%43,889
Feb 16, 20262.532.552.472.552.553.24%88,515
Feb 13, 20262.562.562.432.472.47-1.20%17,361
Feb 12, 20262.522.592.412.502.50-44,733
Feb 11, 20262.462.522.412.502.501.21%40,168
Feb 10, 20262.522.612.412.472.47-1.98%204,350
Feb 9, 20262.982.982.222.522.52-1.56%426,080
Feb 6, 20262.162.562.162.562.5619.63%374,885
Feb 5, 20262.152.162.132.142.14-0.47%68,503
Feb 4, 20262.132.162.132.152.15-73,622
Feb 3, 20262.152.202.142.152.15-83,179
Feb 2, 20262.182.182.012.152.15-1.38%144,121
Feb 1, 20262.112.232.112.182.181.87%31,492
Jan 30, 20262.102.182.072.142.141.90%52,098
Jan 29, 20262.152.242.072.102.10-3.23%100,924
Jan 28, 20262.192.252.152.172.170.93%104,451
Jan 27, 20262.312.362.102.152.15-4.87%83,879
Jan 23, 20262.242.282.192.262.260.89%32,355
Jan 22, 20262.182.262.152.242.242.28%198,321
Jan 21, 20262.292.292.082.192.19-3.95%173,234
Jan 20, 20262.372.372.202.282.28-3.80%113,934
Jan 19, 20262.452.472.362.372.37-1.25%67,173
Jan 16, 20262.482.482.342.402.404.35%40,459
Jan 14, 20262.222.322.222.302.300.44%14,010
Jan 13, 20262.252.312.252.292.29-30,136
Jan 12, 20262.352.372.212.292.29-71,545
Jan 9, 20262.482.482.272.292.29-5.76%72,181
Jan 8, 20262.472.492.352.432.43-138,410
Jan 7, 20262.382.482.232.432.432.10%97,836
Jan 6, 20262.452.502.332.382.380.42%85,151
Jan 5, 20262.542.542.212.372.370.85%266,275
Jan 2, 20262.252.362.192.352.357.31%109,529
Jan 1, 20262.312.402.082.192.19-5.19%91,078
Dec 31, 20252.322.342.242.312.31-1.28%93,211
Dec 30, 20252.332.392.312.342.341.74%80,672
Dec 29, 20252.402.412.302.302.30-2.13%27,381
Dec 26, 20252.332.402.312.352.350.86%45,039
Dec 24, 20252.422.422.322.332.33-2.51%48,968
Dec 23, 20252.362.432.262.392.39-1.24%149,460
Dec 22, 20252.452.452.362.422.420.41%75,121
Dec 19, 20252.372.452.262.412.411.69%42,367
Dec 18, 20252.262.422.222.372.37-0.42%78,780
Dec 17, 20252.462.462.222.382.38-1.65%85,062
Dec 16, 20252.522.522.402.422.42-19,121
Dec 15, 20252.432.432.362.422.420.41%39,566
Dec 12, 20252.462.462.312.412.412.12%55,374
Dec 11, 20252.302.482.252.362.36-68,943
Dec 10, 20252.522.702.242.362.36-4.84%162,672
Dec 9, 20252.312.512.312.482.487.36%137,991
Dec 8, 20252.502.502.172.312.31-0.86%109,997
Dec 5, 20252.302.342.202.332.334.95%91,016
Dec 4, 20252.182.222.142.222.224.72%121,015
Dec 3, 20252.222.222.122.122.12-4.93%149,238
Dec 2, 20252.292.292.212.232.23-2.62%33,323
Dec 1, 20252.362.432.282.292.29-4.18%237,400