Megasoft

Megasoft Ltd Historical Data

NSEBSE

₹210.16

(-0.28%)

Nov 7, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

09/10/2025

To Date

09/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Oct-2025	157.97	159.95	154	155.76	2,651	2,87,32,014.72	1,08,872
09-Oct-2025	155	157.29	151.64	153.91	1,472	1,42,14,886.22	60,622
10-Oct-2025	150.55	158.85	150.55	158.08	1,980	2,10,13,063.13	88,378
13-Oct-2025	159.99	160	153	153.65	1,217	1,42,62,447.53	61,679
14-Oct-2025	153.65	155.5	145.96	146.2	1,885	3,26,74,266.4	1,40,364
15-Oct-2025	148.38	153.51	148.35	151.3	1,775	4,36,88,539.91	1,47,809
16-Oct-2025	150.46	154.55	150.46	152.57	1,238	1,57,40,603.4	65,129
17-Oct-2025	153.75	155	144.94	145.58	1,847	3,36,84,453.6	1,74,695
20-Oct-2025	152.85	152.85	150.01	152.85	1,043	5,25,31,345.88	2,09,918
21-Oct-2025	156.59	160.49	154.99	160.45	1,671	5,31,07,306.06	2,13,947
23-Oct-2025	164.8	168.47	162.93	168.47	1,540	4,23,99,625.81	1,73,912
24-Oct-2025	172	176.89	171.8	176.6	5,294	17,86,75,552.95	4,96,544
27-Oct-2025	184.99	185.43	181.53	185.43	713	3,41,17,740.19	1,43,419
28-Oct-2025	194.7	194.7	194.7	194.7	325	1,95,26,463	1,00,288
29-Oct-2025	204.43	204.43	194.75	204.43	2,088	13,24,79,137.69	3,46,832
30-Oct-2025	214	214	195.56	201.28	19,159	39,45,10,091.14	7,57,976
31-Oct-2025	201.6	211.34	195.11	211.34	5,592	10,62,99,882.3	2,93,302
03-Nov-2025	219.8	221.9	217	221.9	704	3,36,12,655.32	1,17,872
04-Nov-2025	231	231	215	221.85	16,479	22,83,42,696.7	4,98,258
06-Nov-2025	221.85	226.8	210.75	210.75	7,587	10,26,67,652.1	2,75,763

Megasoft: Related NEWS

No Record Found

Invest wise with Expert advice