Megastar Foods

Megastar Foods Ltd Historical Data

NSEBSE

₹226.02

(-0.61%)

Oct 16, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/09/2025

To Date

16/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
16-Sep-2025	225.97	229.91	225.1	228.95	194	10,69,247.11	3,074
17-Sep-2025	230.22	231.51	223.5	230.87	286	20,99,639.16	6,765
18-Sep-2025	231	233.95	222.9	223.2	1,182	89,38,452.45	28,368
19-Sep-2025	221	229.69	221	222.24	523	15,10,332.77	1,335
22-Sep-2025	219	222.99	213.2	218.37	589	37,93,709.97	11,261
23-Sep-2025	215.41	223.97	215.41	216.22	233	16,08,686.6	4,282
24-Sep-2025	221.15	221.15	216.01	218.07	67	5,71,360.87	2,217
25-Sep-2025	215.88	217.46	212.81	215.15	92	5,56,117.73	1,863
26-Sep-2025	217.95	217.95	208.45	210.51	211	12,11,623.61	4,052
29-Sep-2025	215	219.8	207	213.61	238	6,48,769.48	2,411
30-Sep-2025	211	233.79	211	222.47	2,588	1,14,22,128.43	24,293
01-Oct-2025	222.4	229.03	203	225.05	1,816	41,74,044.7	8,436
03-Oct-2025	226.55	230.99	221.22	223.97	676	15,36,072.49	4,082
06-Oct-2025	220.5	228.76	219.02	223.46	474	6,61,572.69	1,496
07-Oct-2025	224.9	225	220.21	224.23	753	25,69,547.19	5,593
08-Oct-2025	225.37	225.5	219.6	222.55	377	13,05,280.23	2,629
09-Oct-2025	221	225.52	220.61	224.28	481	22,00,768.15	6,623
10-Oct-2025	225.8	233.99	218	222.67	974	24,04,607.19	6,407
13-Oct-2025	225.78	230	221	228.39	552	18,24,429.85	3,987
14-Oct-2025	234.94	234.94	225	227.07	364	13,26,657.55	2,549
15-Oct-2025	229.69	230.9	222.25	227.4	506	17,40,515.56	4,211
16-Oct-2025	227.39	229.79	222.02	226.02	655	12,54,525.68	2,471

Megastar Foods: Related NEWS

No Record Found

Invest wise with Expert advice