Megatherm Induction Limited (NSE:MEGATHERM)
India
· Delayed Price · Currency is INR 287.75
+4.75 (1.68%)
Apr 29, 2026, 3:19 PM IST
Megatherm Induction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 281.15 | 288.60 | 281.15 | 287.75 | 287.75 | 1.68% | 4,400 |
| Apr 28, 2026 | 279.90 | 290.00 | 279.90 | 283.00 | 283.00 | 2.93% | 12,800 |
| Apr 27, 2026 | 290.00 | 290.00 | 273.65 | 274.95 | 274.95 | -2.52% | 8,000 |
| Apr 24, 2026 | 276.65 | 290.00 | 276.50 | 282.05 | 282.05 | -0.16% | 13,200 |
| Apr 23, 2026 | 256.00 | 290.00 | 256.00 | 282.50 | 282.50 | 9.88% | 60,400 |
| Apr 22, 2026 | 259.95 | 263.00 | 252.55 | 257.10 | 257.10 | -1.12% | 10,400 |
| Apr 21, 2026 | 262.90 | 267.30 | 256.10 | 260.00 | 260.00 | -0.31% | 19,200 |
| Apr 20, 2026 | 266.00 | 267.60 | 258.05 | 260.80 | 260.80 | -2.45% | 10,400 |
| Apr 17, 2026 | 255.00 | 274.00 | 255.00 | 267.35 | 267.35 | 6.83% | 41,200 |
| Apr 16, 2026 | 249.00 | 263.95 | 239.35 | 250.25 | 250.25 | 2.77% | 31,200 |
| Apr 15, 2026 | 243.95 | 244.00 | 236.00 | 243.50 | 243.50 | 6.61% | 26,000 |
| Apr 13, 2026 | 221.00 | 228.40 | 221.00 | 228.40 | 228.40 | -1.66% | 5,600 |
| Apr 10, 2026 | 230.00 | 236.50 | 221.30 | 232.25 | 232.25 | 1.64% | 6,800 |
| Apr 9, 2026 | 234.00 | 234.00 | 228.00 | 228.50 | 228.50 | -2.72% | 4,800 |
| Apr 8, 2026 | 220.00 | 240.95 | 220.00 | 234.90 | 234.90 | 8.45% | 33,200 |
| Apr 7, 2026 | 216.45 | 217.45 | 216.00 | 216.60 | 216.60 | 1.69% | 12,800 |
| Apr 6, 2026 | 213.45 | 217.45 | 207.05 | 213.00 | 213.00 | 4.69% | 8,800 |
| Apr 2, 2026 | 192.00 | 204.00 | 192.00 | 203.45 | 203.45 | 5.80% | 12,000 |
| Apr 1, 2026 | 184.95 | 193.95 | 180.00 | 192.30 | 192.30 | 12.03% | 22,800 |
| Mar 30, 2026 | 174.00 | 179.95 | 170.10 | 171.65 | 171.65 | -0.09% | 36,000 |
| Mar 27, 2026 | 179.00 | 185.00 | 170.00 | 171.80 | 171.80 | -6.43% | 81,600 |
| Mar 25, 2026 | 188.20 | 190.95 | 182.05 | 183.60 | 183.60 | -1.66% | 38,000 |
| Mar 24, 2026 | 192.00 | 192.00 | 181.10 | 186.70 | 186.70 | -1.24% | 44,000 |
| Mar 23, 2026 | 194.00 | 194.95 | 185.00 | 189.05 | 189.05 | -2.88% | 13,600 |
| Mar 20, 2026 | 195.00 | 196.00 | 192.00 | 194.65 | 194.65 | -0.10% | 15,200 |
| Mar 19, 2026 | 194.95 | 198.00 | 190.05 | 194.85 | 194.85 | -1.09% | 10,000 |
| Mar 18, 2026 | 197.95 | 197.95 | 192.25 | 197.00 | 197.00 | 1.49% | 24,400 |
| Mar 17, 2026 | 196.45 | 199.05 | 191.05 | 194.10 | 194.10 | -1.20% | 26,400 |
| Mar 16, 2026 | 199.00 | 203.00 | 195.65 | 196.45 | 196.45 | -3.39% | 19,600 |
| Mar 13, 2026 | 203.10 | 204.70 | 198.50 | 203.35 | 203.35 | -0.78% | 12,800 |
| Mar 12, 2026 | 203.00 | 208.95 | 203.00 | 204.95 | 204.95 | 0.10% | 84,800 |
| Mar 11, 2026 | 206.70 | 206.95 | 203.00 | 204.75 | 204.75 | 0.86% | 6,800 |
| Mar 10, 2026 | 202.05 | 209.30 | 202.00 | 203.00 | 203.00 | 2.22% | 10,800 |
| Mar 9, 2026 | 202.00 | 205.95 | 195.50 | 198.60 | 198.60 | -4.75% | 129,200 |
| Mar 6, 2026 | 213.05 | 213.05 | 205.15 | 208.50 | 208.50 | -2.04% | 8,000 |
| Mar 5, 2026 | 209.60 | 217.30 | 205.05 | 212.85 | 212.85 | 3.53% | 12,800 |
| Mar 4, 2026 | 206.00 | 206.00 | 202.05 | 205.60 | 205.60 | -0.19% | 14,800 |
| Mar 2, 2026 | 202.00 | 214.50 | 202.00 | 206.00 | 206.00 | -3.31% | 11,200 |
| Feb 27, 2026 | 216.10 | 216.80 | 213.05 | 213.05 | 213.05 | -1.41% | 6,400 |
| Feb 26, 2026 | 211.80 | 216.50 | 211.80 | 216.10 | 216.10 | 2.49% | 6,800 |
| Feb 25, 2026 | 214.00 | 214.00 | 205.35 | 210.85 | 210.85 | -1.47% | 17,600 |
| Feb 24, 2026 | 214.00 | 214.00 | 210.00 | 214.00 | 214.00 | - | 3,600 |
| Feb 23, 2026 | 213.00 | 221.70 | 213.00 | 214.00 | 214.00 | -0.67% | 4,400 |
| Feb 20, 2026 | 219.60 | 224.15 | 213.05 | 215.45 | 215.45 | 1.06% | 18,000 |
| Feb 19, 2026 | 215.00 | 220.45 | 211.20 | 213.20 | 213.20 | -1.14% | 6,000 |
| Feb 18, 2026 | 232.00 | 232.00 | 201.50 | 215.65 | 215.65 | -3.25% | 16,400 |
| Feb 17, 2026 | 212.00 | 223.65 | 212.00 | 222.90 | 222.90 | 3.29% | 4,400 |
| Feb 16, 2026 | 220.00 | 225.95 | 215.80 | 215.80 | 215.80 | -3.27% | 5,600 |
| Feb 13, 2026 | 221.00 | 224.05 | 221.00 | 223.10 | 223.10 | -0.62% | 4,000 |
| Feb 12, 2026 | 224.50 | 224.50 | 224.50 | 224.50 | 224.50 | -1.41% | 400 |
| Feb 11, 2026 | 218.15 | 231.00 | 216.00 | 227.70 | 227.70 | 2.34% | 14,800 |
| Feb 10, 2026 | 217.50 | 224.55 | 217.50 | 222.50 | 222.50 | -1.24% | 5,600 |
| Feb 9, 2026 | 222.00 | 229.50 | 216.05 | 225.30 | 225.30 | 4.31% | 7,200 |
| Feb 6, 2026 | 217.40 | 217.40 | 207.10 | 216.00 | 216.00 | 0.16% | 4,800 |
| Feb 5, 2026 | 228.65 | 228.65 | 215.00 | 215.65 | 215.65 | -5.69% | 14,400 |
| Feb 4, 2026 | 222.10 | 236.00 | 222.10 | 228.65 | 228.65 | 1.60% | 15,600 |
| Feb 3, 2026 | 204.10 | 225.50 | 204.10 | 225.05 | 225.05 | 13.29% | 39,600 |
| Feb 2, 2026 | 200.00 | 201.05 | 198.65 | 198.65 | 198.65 | -2.55% | 2,000 |
| Feb 1, 2026 | 202.25 | 203.95 | 193.95 | 203.85 | 203.85 | 0.79% | 33,600 |
| Jan 30, 2026 | 205.60 | 205.60 | 201.00 | 202.25 | 202.25 | -2.15% | 8,400 |
| Jan 29, 2026 | 205.00 | 207.00 | 201.35 | 206.70 | 206.70 | -0.36% | 12,400 |
| Jan 28, 2026 | 204.00 | 208.00 | 200.65 | 207.45 | 207.45 | 2.80% | 10,800 |
| Jan 27, 2026 | 200.00 | 205.00 | 196.55 | 201.80 | 201.80 | 0.32% | 21,600 |
| Jan 23, 2026 | 205.00 | 205.00 | 200.35 | 201.15 | 201.15 | 0.45% | 6,000 |
| Jan 22, 2026 | 206.65 | 206.65 | 200.00 | 200.25 | 200.25 | 0.45% | 6,000 |
| Jan 21, 2026 | 202.00 | 205.65 | 192.55 | 199.35 | 199.35 | -1.58% | 7,200 |
| Jan 20, 2026 | 203.05 | 209.00 | 200.55 | 202.55 | 202.55 | -0.25% | 12,000 |
| Jan 19, 2026 | 209.90 | 209.90 | 203.00 | 203.05 | 203.05 | -0.17% | 7,600 |
| Jan 16, 2026 | 206.05 | 208.00 | 201.00 | 203.40 | 203.40 | 0.54% | 10,400 |
| Jan 14, 2026 | 208.65 | 208.65 | 201.10 | 202.30 | 202.30 | -0.95% | 6,000 |
| Jan 13, 2026 | 206.00 | 207.55 | 201.65 | 204.25 | 204.25 | -0.66% | 12,000 |
| Jan 12, 2026 | 199.55 | 207.80 | 197.55 | 205.60 | 205.60 | -1.60% | 22,000 |
| Jan 9, 2026 | 210.65 | 214.85 | 208.00 | 208.95 | 208.95 | -1.25% | 18,800 |
| Jan 8, 2026 | 209.75 | 213.55 | 209.00 | 211.60 | 211.60 | 0.12% | 7,200 |
| Jan 7, 2026 | 212.00 | 218.35 | 207.95 | 211.35 | 211.35 | -0.05% | 16,400 |
| Jan 6, 2026 | 213.80 | 216.50 | 207.95 | 211.45 | 211.45 | -2.83% | 26,000 |
| Jan 5, 2026 | 223.30 | 224.05 | 217.00 | 217.60 | 217.60 | -5.19% | 10,800 |
| Jan 2, 2026 | 225.00 | 230.00 | 225.00 | 229.50 | 229.50 | 1.71% | 8,400 |
| Jan 1, 2026 | 231.00 | 231.00 | 225.00 | 225.65 | 225.65 | -1.89% | 6,000 |
| Dec 31, 2025 | 231.00 | 233.90 | 227.15 | 230.00 | 230.00 | 0.31% | 2,400 |
| Dec 30, 2025 | 228.90 | 234.80 | 228.00 | 229.30 | 229.30 | 0.17% | 9,600 |
| Dec 29, 2025 | 232.35 | 232.50 | 226.00 | 228.90 | 228.90 | 0.64% | 4,400 |
| Dec 26, 2025 | 225.60 | 235.00 | 221.50 | 227.45 | 227.45 | 1.52% | 19,600 |
| Dec 24, 2025 | 225.00 | 225.70 | 224.05 | 224.05 | 224.05 | -0.04% | 3,200 |
| Dec 23, 2025 | 225.50 | 230.05 | 223.80 | 224.15 | 224.15 | -0.62% | 14,400 |
| Dec 22, 2025 | 217.50 | 229.95 | 217.50 | 225.55 | 225.55 | 2.66% | 9,200 |
| Dec 19, 2025 | 216.50 | 223.50 | 216.50 | 219.70 | 219.70 | 1.67% | 19,600 |
| Dec 18, 2025 | 219.00 | 223.00 | 215.20 | 216.10 | 216.10 | -1.30% | 7,200 |
| Dec 17, 2025 | 221.05 | 223.50 | 218.00 | 218.95 | 218.95 | -1.15% | 11,200 |
| Dec 16, 2025 | 228.00 | 228.00 | 220.10 | 221.50 | 221.50 | -2.83% | 8,800 |
| Dec 15, 2025 | 227.95 | 227.95 | 227.95 | 227.95 | 227.95 | -0.02% | 1,600 |
| Dec 12, 2025 | 234.00 | 234.00 | 226.30 | 228.00 | 228.00 | 0.73% | 12,000 |
| Dec 11, 2025 | 221.95 | 227.00 | 218.05 | 226.35 | 226.35 | 0.47% | 9,200 |
| Dec 10, 2025 | 218.00 | 226.50 | 218.00 | 225.30 | 225.30 | 4.67% | 6,000 |
| Dec 9, 2025 | 212.30 | 218.00 | 212.00 | 215.25 | 215.25 | 0.63% | 24,000 |
| Dec 8, 2025 | 224.90 | 224.90 | 212.00 | 213.90 | 213.90 | -4.93% | 25,200 |
| Dec 5, 2025 | 225.20 | 225.20 | 221.20 | 225.00 | 225.00 | -2.13% | 8,800 |
| Dec 4, 2025 | 225.90 | 230.00 | 221.95 | 229.90 | 229.90 | 2.63% | 13,600 |
| Dec 3, 2025 | 231.00 | 233.00 | 217.00 | 224.00 | 224.00 | -2.84% | 16,400 |
| Dec 2, 2025 | 230.05 | 235.00 | 230.00 | 230.55 | 230.55 | 0.63% | 16,800 |