Megasoft Ltd(Megasoft) Share Historical Prices and Data | India Infoline

Megasoft Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
26-Mar-2024	77.4	81.15	75.9	81.15	1168	32373077.45	339277	5.25	3.75
27-Mar-2024	85.2	85.2	84.35	85.2	453	15788557.65	145597	0.85
28-Mar-2024	89.45	89.45	89.45	89.45	301	62937556.7	668580
01-Apr-2024	93.9	93.9	87	88.7	2642	51811432.3	303111	6.90	-5.20
02-Apr-2024	89	91.75	88.25	88.9	2071	29143378.35	231607	3.50	-0.10
03-Apr-2024	90.35	93.3	87.85	90.1	2046	33758901.3	239289	5.45	-0.25
04-Apr-2024	92	92.4	87.5	87.95	1343	25142435.3	194354	4.90	-4.05
05-Apr-2024	89	89.25	85.1	86.2	1498	19457797.6	177156	4.15	-2.80
08-Apr-2024	87.4	90	83.85	88.25	1831	25868252.85	185635	6.15	0.85
09-Apr-2024	88.8	88.8	84.5	84.85	1146	10382383.95	83863	4.30	-3.95
10-Apr-2024	86.6	87	80.6	80.9	1579	25468949.25	233386	6.40	-5.70
12-Apr-2024	81	82.3	77.6	78.4	2027	21357914.65	182027	4.70	-2.60
15-Apr-2024	76.55	76.8	74.5	74.5	1078	25985106.5	347295	2.30	-2.05
16-Apr-2024	71.5	74.25	70.9	71.85	2066	21858397.45	205089	3.35	0.35
18-Apr-2024	72.5	73.95	70.15	70.75	1571	20745596.85	166139	3.80	-1.75
19-Apr-2024	70.05	74.25	69.5	74.25	1603	26522960.95	230415	4.75	4.20
22-Apr-2024	76.2	77.95	76.15	77.95	851	15763886.3	175740	1.80	1.75
23-Apr-2024	80.6	81.8	78	79	2033	45172807.1	251643	3.80	-1.60
24-Apr-2024	79	79	75.5	76.35	1149	12754165.4	111243	3.50	-2.65

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.