Megri Soft Limited (BOM:539012)
India
· Delayed Price · Currency is INR 95.00
+0.31 (0.33%)
At close: Mar 10, 2026
Megri Soft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 98.00 | 98.00 | 83.10 | 94.69 | 94.69 | -1.36% | 256 |
| Mar 6, 2026 | 97.99 | 97.99 | 96.00 | 96.00 | 96.00 | 0.10% | 53 |
| Mar 5, 2026 | 99.50 | 99.50 | 95.90 | 95.90 | 95.90 | 6.56% | 541 |
| Mar 4, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -2.17% | 6 |
| Mar 2, 2026 | 95.00 | 95.00 | 91.00 | 92.00 | 92.00 | -1.92% | 143 |
| Feb 27, 2026 | 94.00 | 94.00 | 93.80 | 93.80 | 93.80 | 9.54% | 49 |
| Feb 26, 2026 | 91.65 | 94.00 | 85.00 | 85.63 | 85.63 | -6.57% | 113 |
| Feb 25, 2026 | 89.10 | 92.00 | 84.65 | 91.65 | 91.65 | 1.83% | 72 |
| Feb 24, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 12 |
| Feb 23, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 0.56% | 10 |
| Feb 20, 2026 | 85.99 | 90.00 | 85.60 | 89.50 | 89.50 | 3.78% | 156 |
| Feb 19, 2026 | 78.99 | 90.00 | 78.69 | 86.24 | 86.24 | 9.28% | 427 |
| Feb 18, 2026 | 85.75 | 85.75 | 75.54 | 78.92 | 78.92 | -8.04% | 903 |
| Feb 17, 2026 | 91.45 | 91.45 | 84.99 | 85.82 | 85.82 | -6.43% | 1,466 |
| Feb 13, 2026 | 94.60 | 94.60 | 90.10 | 91.72 | 91.72 | 1.80% | 248 |
| Feb 12, 2026 | 95.00 | 95.00 | 90.05 | 90.10 | 90.10 | -3.98% | 99 |
| Feb 11, 2026 | 90.00 | 94.99 | 89.00 | 93.83 | 93.83 | -0.18% | 30 |
| Feb 10, 2026 | 94.40 | 95.90 | 87.40 | 94.00 | 94.00 | -0.48% | 623 |
| Feb 9, 2026 | 94.50 | 94.50 | 94.45 | 94.45 | 94.45 | 0.37% | 11 |
| Feb 6, 2026 | 94.20 | 94.20 | 94.10 | 94.10 | 94.10 | 0.91% | 21 |
| Feb 5, 2026 | 94.40 | 94.40 | 89.00 | 93.25 | 93.25 | 1.68% | 98 |
| Feb 4, 2026 | 95.00 | 95.00 | 90.30 | 91.71 | 91.71 | -3.46% | 388 |
| Feb 3, 2026 | 95.00 | 95.00 | 90.70 | 95.00 | 95.00 | -0.94% | 58 |
| Feb 2, 2026 | 96.90 | 96.90 | 89.00 | 95.90 | 95.90 | 1.87% | 461 |
| Feb 1, 2026 | 98.65 | 98.65 | 90.00 | 94.14 | 94.14 | -2.90% | 224 |
| Jan 30, 2026 | 97.00 | 98.45 | 96.95 | 96.95 | 96.95 | -1.52% | 257 |
| Jan 29, 2026 | 102.00 | 102.00 | 92.60 | 98.45 | 98.45 | -1.55% | 440 |
| Jan 28, 2026 | 98.94 | 100.00 | 97.00 | 100.00 | 100.00 | 1.07% | 361 |
| Jan 27, 2026 | 99.90 | 99.90 | 91.65 | 98.94 | 98.94 | 3.98% | 105 |
| Jan 23, 2026 | 100.00 | 100.00 | 95.00 | 95.15 | 95.15 | -4.85% | 132 |
| Jan 22, 2026 | 100.00 | 100.00 | 96.15 | 100.00 | 100.00 | 7.53% | 8 |
| Jan 21, 2026 | 100.00 | 100.00 | 93.00 | 93.00 | 93.00 | -3.88% | 204 |
| Jan 20, 2026 | 97.79 | 100.50 | 96.15 | 96.75 | 96.75 | -3.05% | 117 |
| Jan 19, 2026 | 100.00 | 100.00 | 94.40 | 99.79 | 99.79 | -1.00% | 53 |
| Jan 16, 2026 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | -0.10% | 2 |
| Jan 14, 2026 | 101.45 | 101.45 | 95.00 | 100.90 | 100.90 | 3.76% | 141 |
| Jan 13, 2026 | 100.95 | 100.95 | 96.25 | 97.24 | 97.24 | -4.01% | 52 |
| Jan 12, 2026 | 101.90 | 101.90 | 101.30 | 101.30 | 101.30 | 1.40% | 7 |
| Jan 9, 2026 | 95.15 | 101.49 | 95.15 | 99.90 | 99.90 | -1.57% | 79 |
| Jan 8, 2026 | 97.90 | 102.00 | 97.00 | 101.49 | 101.49 | -0.50% | 25 |
| Jan 7, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0.62% | 8 |
| Jan 6, 2026 | 101.37 | 101.37 | 101.37 | 101.37 | 101.37 | -0.72% | 5 |
| Jan 2, 2026 | 95.40 | 102.40 | 93.01 | 102.11 | 102.11 | 0.11% | 70 |
| Jan 1, 2026 | 102.00 | 102.40 | 102.00 | 102.00 | 102.00 | 2.00% | 34 |
| Dec 31, 2025 | 100.00 | 100.00 | 95.00 | 100.00 | 100.00 | -0.40% | 67 |
| Dec 30, 2025 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | -0.14% | 5 |
| Dec 29, 2025 | 96.10 | 101.90 | 95.57 | 100.54 | 100.54 | 4.67% | 166 |
| Dec 26, 2025 | 98.50 | 99.50 | 96.05 | 96.05 | 96.05 | -3.47% | 14 |
| Dec 24, 2025 | 99.50 | 99.50 | 99.01 | 99.50 | 99.50 | -0.50% | 52 |
| Dec 23, 2025 | 100.00 | 100.00 | 98.00 | 100.00 | 100.00 | - | 22 |
| Dec 22, 2025 | 104.26 | 104.26 | 100.00 | 100.00 | 100.00 | -3.61% | 57 |
| Dec 19, 2025 | 104.75 | 104.75 | 103.75 | 103.75 | 103.75 | -0.95% | 12 |
| Dec 18, 2025 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | 3.70% | 6 |
| Dec 17, 2025 | 105.43 | 106.00 | 100.00 | 101.01 | 101.01 | -5.15% | 1,037 |
| Dec 16, 2025 | 103.00 | 106.50 | 103.00 | 106.50 | 106.50 | 0.52% | 92 |
| Dec 15, 2025 | 107.65 | 107.65 | 100.00 | 105.95 | 105.95 | 0.43% | 2,127 |
| Dec 12, 2025 | 106.65 | 106.65 | 100.00 | 105.50 | 105.50 | 5.11% | 1,015 |
| Dec 11, 2025 | 108.00 | 108.00 | 100.00 | 100.37 | 100.37 | -5.99% | 47 |
| Dec 10, 2025 | 109.00 | 109.00 | 101.00 | 106.77 | 106.77 | 0.96% | 12 |
| Dec 9, 2025 | 110.00 | 110.00 | 105.75 | 105.75 | 105.75 | 0.71% | 42 |
| Dec 8, 2025 | 107.25 | 107.25 | 105.00 | 105.00 | 105.00 | -0.94% | 14 |
| Dec 5, 2025 | 106.00 | 107.25 | 105.00 | 106.00 | 106.00 | 2.91% | 1,796 |
| Dec 4, 2025 | 105.65 | 105.65 | 97.00 | 103.00 | 103.00 | 5.70% | 3,977 |
| Dec 3, 2025 | 104.00 | 106.00 | 97.00 | 97.45 | 97.45 | -3.58% | 602 |
| Dec 2, 2025 | 107.00 | 107.00 | 101.00 | 101.07 | 101.07 | 1.27% | 371 |
| Dec 1, 2025 | 99.80 | 99.80 | 95.50 | 99.80 | 99.80 | - | 24 |
| Nov 28, 2025 | 102.50 | 102.50 | 95.50 | 99.80 | 99.80 | -2.63% | 1,273 |
| Nov 27, 2025 | 102.85 | 104.30 | 95.80 | 102.50 | 102.50 | 0.10% | 84 |
| Nov 26, 2025 | 99.90 | 103.00 | 99.00 | 102.40 | 102.40 | 4.81% | 120 |
| Nov 25, 2025 | 101.00 | 101.00 | 95.00 | 97.70 | 97.70 | -0.81% | 359 |
| Nov 21, 2025 | 99.00 | 99.00 | 95.00 | 98.50 | 98.50 | -1.50% | 105 |
| Nov 20, 2025 | 102.00 | 102.00 | 98.00 | 100.00 | 100.00 | 4.06% | 143 |
| Nov 19, 2025 | 103.40 | 103.40 | 95.75 | 96.10 | 96.10 | -5.78% | 432 |
| Nov 18, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -0.97% | 13 |
| Nov 17, 2025 | 99.00 | 103.00 | 99.00 | 103.00 | 103.00 | 1.98% | 3 |
| Nov 14, 2025 | 102.45 | 102.45 | 101.00 | 101.00 | 101.00 | -1.89% | 4 |
| Nov 13, 2025 | 110.00 | 110.00 | 98.00 | 102.95 | 102.95 | 4.36% | 1,268 |
| Nov 12, 2025 | 99.00 | 103.00 | 96.90 | 98.65 | 98.65 | -0.10% | 208 |
| Nov 11, 2025 | 99.00 | 101.00 | 98.00 | 98.75 | 98.75 | 0.66% | 235 |
| Nov 10, 2025 | 106.45 | 107.90 | 98.00 | 98.10 | 98.10 | -7.84% | 117 |
| Nov 7, 2025 | 111.00 | 111.00 | 97.00 | 106.45 | 106.45 | -2.11% | 71 |
| Nov 6, 2025 | 112.00 | 112.00 | 106.00 | 108.75 | 108.75 | -1.14% | 259 |
| Nov 4, 2025 | 105.00 | 111.00 | 105.00 | 110.00 | 110.00 | 4.76% | 127 |
| Nov 3, 2025 | 105.55 | 109.00 | 96.55 | 105.00 | 105.00 | 2.19% | 1,189 |
| Oct 31, 2025 | 104.00 | 104.00 | 102.75 | 102.75 | 102.75 | -1.20% | 168 |
| Oct 30, 2025 | 110.00 | 110.00 | 103.44 | 104.00 | 104.00 | 6.03% | 450 |
| Oct 29, 2025 | 104.26 | 104.26 | 95.20 | 98.09 | 98.09 | -4.67% | 843 |
| Oct 28, 2025 | 105.00 | 105.00 | 97.16 | 102.90 | 102.90 | -0.48% | 466 |
| Oct 27, 2025 | 96.55 | 103.90 | 96.55 | 103.40 | 103.40 | -3.21% | 1,148 |
| Oct 24, 2025 | 106.00 | 110.00 | 106.00 | 106.83 | 106.83 | 2.72% | 224 |
| Oct 23, 2025 | 100.00 | 114.00 | 96.00 | 104.00 | 104.00 | 4.00% | 701 |
| Oct 21, 2025 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | 3.52% | 83 |
| Oct 20, 2025 | 98.00 | 100.00 | 95.00 | 96.60 | 96.60 | -1.92% | 288 |
| Oct 17, 2025 | 101.00 | 101.00 | 95.00 | 98.49 | 98.49 | -2.49% | 717 |
| Oct 16, 2025 | 100.00 | 104.00 | 100.00 | 101.00 | 101.00 | 3.06% | 288 |
| Oct 15, 2025 | 102.00 | 102.00 | 96.00 | 98.00 | 98.00 | -1.02% | 276 |
| Oct 14, 2025 | 104.90 | 104.90 | 90.20 | 99.01 | 99.01 | 2.18% | 193 |
| Oct 13, 2025 | 96.45 | 104.00 | 90.20 | 96.90 | 96.90 | 2.32% | 531 |
| Oct 10, 2025 | 95.00 | 95.00 | 93.10 | 94.70 | 94.70 | 1.49% | 187 |
| Oct 9, 2025 | 92.15 | 95.00 | 86.05 | 93.31 | 93.31 | 2.08% | 488 |