Megasoft

Megasoft Ltd Historical Data

NSEBSE

₹163.83

(-0.02%)

Mar 24, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

24/02/2026

To Date

24/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Feb-2026	181	181.89	172	173.32	770	1,28,26,637.3	51,907
24-Feb-2026	179	181.98	164.66	165.66	3,632	12,72,34,776.36	3,20,543
25-Feb-2026	167	170	162.5	166.25	2,037	2,40,72,224.84	83,331
26-Feb-2026	166.25	167.6	157.94	158.69	1,743	3,07,32,520.5	1,31,787
27-Feb-2026	160.1	162.12	153	159.86	1,993	2,07,50,175.87	80,871
02-Mar-2026	154	167.85	153.1	162.8	2,231	3,60,40,266.23	1,45,810
04-Mar-2026	161	161.05	155.5	157.81	1,682	2,29,73,684.77	89,367
05-Mar-2026	162	164.9	158.21	162.02	954	93,49,182.09	39,439
06-Mar-2026	160.69	162.4	159.5	160.13	517	59,71,769.67	26,116
09-Mar-2026	163.9	163.9	152.13	152.47	955	2,18,41,911.22	1,06,710
10-Mar-2026	153	158.5	151.91	156.26	1,254	1,35,79,765.23	58,505
11-Mar-2026	156	158.58	153	154.75	1,329	1,28,64,137.58	55,524
12-Mar-2026	154.5	156.99	149.62	152.62	1,478	1,95,32,392.33	73,574
13-Mar-2026	152.3	154.8	144.99	145.27	1,635	2,30,13,128.23	1,12,943
16-Mar-2026	145	147.69	140.1	144.28	1,901	2,39,26,770.21	1,14,642
17-Mar-2026	145.1	151.49	145.07	151.49	1,075	3,15,42,792.04	1,46,156
18-Mar-2026	153	159.06	153	159.06	592	1,21,13,747.98	40,911
19-Mar-2026	164.63	167.01	160.5	164.68	2,187	7,90,55,982.97	2,60,634
20-Mar-2026	167	172.91	165.51	172.48	1,901	4,31,85,637.95	1,51,939
23-Mar-2026	178	178	163.86	163.86	2,073	3,52,82,416.08	1,43,046

Megasoft: Related NEWS

No Record Found

Invest wise with Expert advice