Megri Soft Limited (BOM:539012)
India
· Delayed Price · Currency is INR 85.00
-0.07 (-0.08%)
At close: Apr 28, 2026
Megri Soft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 89.90 | 89.90 | 87.00 | 87.00 | 87.00 | 2.35% | 11 |
| Apr 28, 2026 | 86.00 | 86.00 | 79.60 | 85.00 | 85.00 | -0.08% | 86 |
| Apr 27, 2026 | 90.00 | 90.00 | 85.07 | 85.07 | 85.07 | 0.08% | 91 |
| Apr 24, 2026 | 90.00 | 90.00 | 80.80 | 85.00 | 85.00 | -3.41% | 211 |
| Apr 23, 2026 | 92.00 | 92.00 | 81.05 | 88.00 | 88.00 | -0.89% | 83 |
| Apr 22, 2026 | 89.99 | 89.99 | 82.00 | 88.79 | 88.79 | 0.94% | 5,093 |
| Apr 21, 2026 | 90.00 | 90.00 | 80.00 | 87.96 | 87.96 | 0.64% | 361 |
| Apr 20, 2026 | 85.13 | 88.41 | 83.43 | 87.40 | 87.40 | 2.67% | 44 |
| Apr 17, 2026 | 90.00 | 90.00 | 83.60 | 85.13 | 85.13 | 0.65% | 385 |
| Apr 16, 2026 | 90.00 | 90.00 | 82.15 | 84.58 | 84.58 | -2.65% | 77 |
| Apr 15, 2026 | 87.00 | 88.60 | 80.00 | 86.88 | 86.88 | 7.86% | 583 |
| Apr 13, 2026 | 90.00 | 90.00 | 80.00 | 80.55 | 80.55 | -5.82% | 102 |
| Apr 10, 2026 | 90.00 | 90.00 | 85.00 | 85.53 | 85.53 | -6.01% | 19 |
| Apr 9, 2026 | 93.00 | 93.00 | 90.00 | 91.00 | 91.00 | 1.23% | 56 |
| Apr 8, 2026 | 93.00 | 93.00 | 79.45 | 89.89 | 89.89 | 13.21% | 3,409 |
| Apr 7, 2026 | 81.15 | 81.15 | 79.40 | 79.40 | 79.40 | 1.79% | 172 |
| Apr 6, 2026 | 81.15 | 81.15 | 78.00 | 78.00 | 78.00 | 1.40% | 28 |
| Apr 2, 2026 | 80.00 | 80.00 | 70.00 | 76.92 | 76.92 | 7.13% | 202 |
| Apr 1, 2026 | 70.00 | 74.07 | 66.10 | 71.80 | 71.80 | 16.31% | 446 |
| Mar 30, 2026 | 75.00 | 79.00 | 59.05 | 61.73 | 61.73 | -15.43% | 1,364 |
| Mar 27, 2026 | 75.00 | 77.20 | 72.99 | 72.99 | 72.99 | -0.01% | 1,884 |
| Mar 25, 2026 | 71.00 | 73.00 | 70.00 | 73.00 | 73.00 | 2.70% | 1,946 |
| Mar 24, 2026 | 79.00 | 79.00 | 63.80 | 71.08 | 71.08 | -7.69% | 5,533 |
| Mar 23, 2026 | 80.00 | 80.00 | 76.99 | 77.00 | 77.00 | 1.76% | 30 |
| Mar 20, 2026 | 81.98 | 81.98 | 72.00 | 75.67 | 75.67 | -7.70% | 331 |
| Mar 19, 2026 | 84.30 | 84.30 | 80.00 | 81.98 | 81.98 | 1.51% | 102 |
| Mar 18, 2026 | 80.10 | 84.40 | 80.05 | 80.76 | 80.76 | 0.85% | 246 |
| Mar 17, 2026 | 90.50 | 90.50 | 80.00 | 80.08 | 80.08 | -1.86% | 576 |
| Mar 16, 2026 | 80.70 | 89.40 | 80.70 | 81.60 | 81.60 | -11.29% | 1,135 |
| Mar 13, 2026 | 90.00 | 91.99 | 90.00 | 91.99 | 91.99 | -3.07% | 33 |
| Mar 12, 2026 | 95.00 | 95.00 | 88.00 | 94.90 | 94.90 | 2.10% | 38 |
| Mar 11, 2026 | 95.00 | 95.00 | 85.21 | 92.95 | 92.95 | -2.16% | 257 |
| Mar 10, 2026 | 96.99 | 96.99 | 89.00 | 95.00 | 95.00 | 0.33% | 88 |
| 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 |