Megastar Foods Limited (BOM:541352)
India
· Delayed Price · Currency is INR 224.80
-10.85 (-4.60%)
At close: Mar 9, 2026
Megastar Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 234.00 | 234.00 | 224.75 | 224.80 | 224.80 | -4.60% | 691 |
| Mar 6, 2026 | 235.00 | 236.90 | 232.05 | 235.65 | 235.65 | 0.94% | 117 |
| Mar 5, 2026 | 232.00 | 238.80 | 232.00 | 233.45 | 233.45 | 2.57% | 224 |
| Mar 4, 2026 | 224.50 | 228.55 | 215.00 | 227.60 | 227.60 | 4.55% | 832 |
| Mar 2, 2026 | 221.75 | 221.75 | 215.65 | 217.70 | 217.70 | -4.10% | 78 |
| Feb 27, 2026 | 227.45 | 227.50 | 221.65 | 227.00 | 227.00 | -2.58% | 342 |
| Feb 26, 2026 | 243.60 | 243.60 | 233.00 | 233.00 | 233.00 | -0.41% | 639 |
| Feb 25, 2026 | 221.70 | 234.80 | 213.70 | 233.95 | 233.95 | 4.02% | 853 |
| Feb 24, 2026 | 224.90 | 224.90 | 224.90 | 224.90 | 224.90 | -3.89% | 1 |
| Feb 23, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 2.18% | 1 |
| Feb 20, 2026 | 229.40 | 229.40 | 229.00 | 229.00 | 229.00 | 4.81% | 75 |
| Feb 16, 2026 | 227.10 | 227.10 | 218.05 | 218.50 | 218.50 | -3.79% | 98 |
| Feb 12, 2026 | 230.10 | 230.10 | 227.10 | 227.10 | 227.10 | -3.95% | 1,030 |
| Feb 10, 2026 | 236.45 | 236.45 | 236.45 | 236.45 | 236.45 | 0.13% | 1,694 |
| Feb 9, 2026 | 238.00 | 238.00 | 236.00 | 236.15 | 236.15 | -1.58% | 3,297 |
| Feb 6, 2026 | 239.95 | 239.95 | 239.95 | 239.95 | 239.95 | 0.82% | 1 |
| Feb 5, 2026 | 253.90 | 253.90 | 235.00 | 238.00 | 238.00 | -2.32% | 40,460 |
| Feb 4, 2026 | 234.00 | 243.65 | 234.00 | 243.65 | 243.65 | 4.12% | 1,500 |
| Feb 3, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 4.00% | 250 |
| Feb 2, 2026 | 225.00 | 225.00 | 223.00 | 225.00 | 225.00 | 3.21% | 901 |
| Jan 29, 2026 | 210.00 | 218.00 | 204.00 | 218.00 | 218.00 | 3.81% | 41 |
| Jan 28, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 2.79% | 10 |
| Jan 23, 2026 | 214.00 | 214.00 | 204.30 | 204.30 | 204.30 | -4.53% | 126 |
| Jan 22, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 1.45% | 56 |
| Jan 21, 2026 | 220.00 | 220.00 | 210.95 | 210.95 | 210.95 | -5.00% | 27 |
| Jan 20, 2026 | 233.50 | 233.50 | 222.00 | 222.05 | 222.05 | -4.90% | 248 |
| Jan 19, 2026 | 234.00 | 234.00 | 233.50 | 233.50 | 233.50 | 4.24% | 60 |
| Jan 16, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | -0.04% | 10 |
| Jan 14, 2026 | 224.70 | 224.70 | 224.10 | 224.10 | 224.10 | 2.26% | 17 |
| Jan 12, 2026 | 222.50 | 222.50 | 219.15 | 219.15 | 219.15 | -1.51% | 42 |
| Jan 9, 2026 | 226.10 | 226.25 | 222.50 | 222.50 | 222.50 | -3.26% | 451 |
| Jan 8, 2026 | 234.90 | 234.90 | 226.00 | 230.00 | 230.00 | -2.09% | 73 |
| Jan 7, 2026 | 235.00 | 235.00 | 234.75 | 234.90 | 234.90 | 4.31% | 225 |
| Jan 6, 2026 | 222.30 | 236.55 | 220.00 | 225.20 | 225.20 | -0.13% | 1,421 |
| Jan 5, 2026 | 227.00 | 227.00 | 225.10 | 225.50 | 225.50 | -2.91% | 7 |
| Jan 2, 2026 | 215.20 | 232.25 | 215.20 | 232.25 | 232.25 | 4.92% | 273 |
| Jan 1, 2026 | 227.00 | 227.00 | 221.35 | 221.35 | 221.35 | -2.10% | 70 |
| Dec 31, 2025 | 226.10 | 226.10 | 226.10 | 226.10 | 226.10 | -0.18% | 9 |
| Dec 30, 2025 | 225.10 | 229.90 | 225.10 | 226.50 | 226.50 | -1.09% | 693 |
| Dec 29, 2025 | 229.25 | 229.25 | 229.00 | 229.00 | 229.00 | -0.33% | 23 |
| Dec 26, 2025 | 235.00 | 236.00 | 229.25 | 229.75 | 229.75 | -2.65% | 73 |
| Dec 24, 2025 | 237.05 | 237.05 | 236.00 | 236.00 | 236.00 | -0.44% | 35 |
| Dec 23, 2025 | 238.50 | 238.50 | 237.05 | 237.05 | 237.05 | -4.80% | 359 |
| Dec 22, 2025 | 233.00 | 249.00 | 229.15 | 249.00 | 249.00 | 4.29% | 852 |
| Dec 19, 2025 | 248.65 | 248.65 | 238.75 | 238.75 | 238.75 | 0.23% | 22 |
| Dec 18, 2025 | 240.00 | 240.00 | 238.00 | 238.20 | 238.20 | -1.57% | 65 |
| Dec 17, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | -3.20% | 21 |
| Dec 15, 2025 | 245.00 | 250.00 | 245.00 | 250.00 | 250.00 | 1.21% | 305 |
| Dec 12, 2025 | 244.50 | 247.00 | 244.50 | 247.00 | 247.00 | 3.13% | 18 |
| Dec 11, 2025 | 239.50 | 239.50 | 239.50 | 239.50 | 239.50 | -3.06% | 4 |
| Dec 8, 2025 | 258.60 | 269.90 | 247.05 | 247.05 | 247.05 | -4.96% | 141 |
| Dec 5, 2025 | 258.00 | 260.00 | 257.55 | 259.95 | 259.95 | 2.58% | 502 |
| Dec 4, 2025 | 251.25 | 265.00 | 251.25 | 253.40 | 253.40 | 0.16% | 637 |
| Dec 3, 2025 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | 2.76% | 500 |
| Dec 2, 2025 | 246.20 | 246.20 | 246.20 | 246.20 | 246.20 | -4.68% | 136 |
| Dec 1, 2025 | 258.30 | 258.30 | 258.30 | 258.30 | 258.30 | 5.00% | 1 |
| Nov 28, 2025 | 254.90 | 254.90 | 246.00 | 246.00 | 246.00 | 0.99% | 41 |
| Nov 27, 2025 | 262.00 | 262.00 | 243.60 | 243.60 | 243.60 | -4.09% | 6 |
| Nov 26, 2025 | 254.15 | 254.15 | 249.20 | 254.00 | 254.00 | 4.94% | 46 |
| Nov 25, 2025 | 254.90 | 254.90 | 242.00 | 242.05 | 242.05 | -0.86% | 231 |
| Nov 24, 2025 | 245.05 | 245.05 | 244.15 | 244.15 | 244.15 | -5.00% | 9 |
| Nov 21, 2025 | 257.00 | 257.00 | 257.00 | 257.00 | 257.00 | 2.11% | 270 |
| Nov 20, 2025 | 255.00 | 255.00 | 251.70 | 251.70 | 251.70 | -1.29% | 104 |
| Nov 19, 2025 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | -2.63% | 10 |
| Nov 18, 2025 | 262.50 | 265.00 | 258.15 | 261.90 | 261.90 | -3.48% | 246 |
| Nov 17, 2025 | 268.05 | 271.35 | 268.05 | 271.35 | 271.35 | 1.23% | 108 |
| Nov 14, 2025 | 268.05 | 268.05 | 268.05 | 268.05 | 268.05 | -4.59% | 56 |
| Nov 13, 2025 | 280.95 | 280.95 | 280.95 | 280.95 | 280.95 | 4.68% | 2 |
| Nov 12, 2025 | 267.05 | 273.40 | 264.00 | 268.40 | 268.40 | -0.98% | 436 |
| Nov 11, 2025 | 263.25 | 279.00 | 263.25 | 271.05 | 271.05 | 3.14% | 747 |
| Nov 10, 2025 | 296.00 | 296.00 | 254.00 | 262.80 | 262.80 | -9.49% | 3,013 |
| Nov 7, 2025 | 298.00 | 302.85 | 287.95 | 290.35 | 290.35 | 0.17% | 1,487 |
| Nov 6, 2025 | 295.00 | 295.65 | 285.30 | 289.85 | 289.85 | -0.94% | 834 |
| Nov 4, 2025 | 293.00 | 298.55 | 284.30 | 292.60 | 292.60 | -0.19% | 2,598 |
| Nov 3, 2025 | 280.05 | 298.55 | 280.05 | 293.15 | 293.15 | 2.90% | 7,234 |
| Oct 31, 2025 | 282.00 | 293.50 | 282.00 | 284.90 | 284.90 | 0.94% | 4,383 |
| Oct 30, 2025 | 275.00 | 296.95 | 271.90 | 282.25 | 282.25 | 8.39% | 36,431 |
| Oct 29, 2025 | 222.00 | 260.40 | 222.00 | 260.40 | 260.40 | 20.00% | 62,949 |
| Oct 28, 2025 | 218.00 | 227.75 | 215.75 | 217.00 | 217.00 | -1.36% | 168 |
| Oct 27, 2025 | 223.05 | 223.05 | 217.00 | 220.00 | 220.00 | - | 25 |
| Oct 24, 2025 | 222.00 | 229.95 | 216.00 | 220.00 | 220.00 | 0.14% | 107 |
| Oct 23, 2025 | 223.45 | 224.50 | 218.20 | 219.70 | 219.70 | -1.37% | 366 |
| Oct 21, 2025 | 230.00 | 230.00 | 222.00 | 222.75 | 222.75 | -1.68% | 95 |
| Oct 20, 2025 | 229.00 | 229.35 | 221.05 | 226.55 | 226.55 | 0.38% | 823 |
| Oct 17, 2025 | 232.00 | 245.00 | 212.50 | 225.70 | 225.70 | 0.38% | 2,549 |
| Oct 16, 2025 | 238.00 | 239.90 | 222.50 | 224.85 | 224.85 | -0.66% | 4,260 |
| Oct 15, 2025 | 231.00 | 232.00 | 222.35 | 226.35 | 226.35 | -0.98% | 862 |
| Oct 14, 2025 | 235.00 | 235.00 | 224.75 | 228.60 | 228.60 | -0.02% | 1,181 |
| Oct 13, 2025 | 225.00 | 230.00 | 221.80 | 228.65 | 228.65 | 2.08% | 1,097 |
| Oct 10, 2025 | 225.00 | 238.95 | 220.00 | 224.00 | 224.00 | 1.38% | 758 |
| Oct 9, 2025 | 220.05 | 235.00 | 220.00 | 220.95 | 220.95 | -1.80% | 1,024 |
| Oct 8, 2025 | 224.35 | 225.15 | 220.05 | 225.00 | 225.00 | 0.29% | 96 |
| Oct 7, 2025 | 225.00 | 228.00 | 220.50 | 224.35 | 224.35 | 1.17% | 1,476 |
| Oct 6, 2025 | 226.00 | 232.00 | 220.00 | 221.75 | 221.75 | -1.20% | 212 |
| Oct 3, 2025 | 233.00 | 233.00 | 222.40 | 224.45 | 224.45 | -0.40% | 1,645 |
| Oct 1, 2025 | 224.50 | 240.00 | 202.50 | 225.35 | 225.35 | 1.01% | 4,757 |
| Sep 30, 2025 | 211.95 | 239.95 | 197.70 | 223.10 | 223.10 | 5.26% | 2,301 |
| Sep 29, 2025 | 210.10 | 220.00 | 205.35 | 211.95 | 211.95 | 0.88% | 789 |
| Sep 26, 2025 | 224.00 | 224.00 | 205.35 | 210.10 | 210.10 | -2.28% | 218 |
| Sep 25, 2025 | 229.65 | 229.65 | 215.00 | 215.00 | 215.00 | -1.35% | 26 |