Megastar Foods

Megastar Foods Ltd Historical Data

NSEBSE

₹212

(-1.46%)

Sep 26, 2025|02:29:37 PM

Invest wise with Expert advice

From Date

26/08/2025

To Date

26/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Aug-2025	234.95	234.95	227.55	232.45	196	6,47,408.2	1,837
29-Aug-2025	229.25	234.1	225.5	227.9	124	6,09,078.9	1,740
01-Sep-2025	227.91	235.74	223.99	233.84	169	6,61,942.94	1,840
02-Sep-2025	237.5	237.98	228	229.37	211	10,22,724.91	2,995
03-Sep-2025	232.47	233.93	230.02	231	103	7,06,115.41	2,241
04-Sep-2025	231	237	229.05	230.59	123	5,20,854.64	1,441
05-Sep-2025	230.92	233.99	229.97	230.04	73	4,13,041.05	1,273
08-Sep-2025	232	242.87	226.35	227.49	480	37,17,217.42	10,790
09-Sep-2025	231.86	233.99	228.64	229.24	75	2,79,946	578
10-Sep-2025	231.95	233.94	224.71	229.64	199	10,54,807.3	2,784
11-Sep-2025	230.09	233	227.2	231.33	146	49,94,204.75	21,146
12-Sep-2025	231.06	233.5	227.2	228.83	213	8,53,356	2,877
15-Sep-2025	229.65	231.9	226.86	227.33	123	5,24,817.69	1,428
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

Megastar Foods: Related NEWS

No Record Found

Invest wise with Expert advice