Megastar Foods Limited IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 30 Jan 2020 | 70.05 | 70.05 | 70.00 | 70.00 | 79.00 | 4000 |
| 22 Jan 2020 | 79.00 | 79.00 | 79.00 | 79.00 | 80.00 | 2000 |
| 13 Jan 2020 | 74.00 | 80.00 | 74.00 | 80.00 | 76.00 | 4000 |
| 07 Jan 2020 | 76.00 | 76.00 | 76.00 | 76.00 | 75.00 | 4000 |
| 03 Jan 2020 | 75.00 | 75.00 | 75.00 | 75.00 | 78.00 | 4000 |
| 02 Jan 2020 | 67.20 | 78.00 | 67.00 | 78.00 | 67.00 | 10000 |
| 01 Jan 2020 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 4000 |
| 27 Dec 2019 | 64.00 | 67.00 | 64.00 | 67.00 | 65.25 | 18000 |
| 26 Dec 2019 | 65.00 | 66.00 | 65.00 | 65.25 | 64.00 | 16000 |
| 13 Dec 2019 | 64.00 | 64.00 | 64.00 | 64.00 | 71.00 | 2000 |
| 10 Dec 2019 | 64.50 | 71.00 | 64.50 | 71.00 | 66.75 | 14000 |
| 28 Nov 2019 | 72.90 | 72.90 | 66.75 | 66.75 | 73.90 | 6000 |
| 27 Nov 2019 | 64.00 | 76.00 | 64.00 | 73.90 | 72.00 | 12000 |
| 25 Nov 2019 | 72.00 | 72.00 | 72.00 | 72.00 | 60.00 | 2000 |
| 20 Nov 2019 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 4000 |
| 19 Nov 2019 | 60.00 | 60.00 | 60.00 | 60.00 | 59.50 | 4000 |
| 18 Nov 2019 | 60.05 | 70.80 | 59.50 | 59.50 | 59.00 | 12000 |
| 14 Nov 2019 | 58.50 | 59.00 | 57.50 | 59.00 | 62.00 | 6000 |
| 13 Nov 2019 | 55.00 | 62.00 | 55.00 | 62.00 | 54.00 | 6000 |
| 08 Nov 2019 | 54.00 | 54.00 | 54.00 | 54.00 | 51.10 | 2000 |
| 07 Nov 2019 | 51.10 | 51.10 | 51.10 | 51.10 | 50.00 | 2000 |
| 06 Nov 2019 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2000 |
| 25 Oct 2019 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2000 |
| 11 Oct 2019 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 4000 |
| 10 Oct 2019 | 50.00 | 50.00 | 49.00 | 50.00 | 50.00 | 6000 |
| 09 Oct 2019 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2000 |
| 07 Oct 2019 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2000 |
| 04 Oct 2019 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2000 |
| 03 Oct 2019 | 50.00 | 50.00 | 49.00 | 50.00 | 52.00 | 6000 |
| 27 Sep 2019 | 49.00 | 52.00 | 48.50 | 52.00 | 50.00 | 8000 |
| 26 Sep 2019 | 50.00 | 50.00 | 50.00 | 50.00 | 51.50 | 4000 |
| 25 Sep 2019 | 51.50 | 51.50 | 51.50 | 51.50 | 54.00 | 4000 |
| 20 Sep 2019 | 54.00 | 54.00 | 54.00 | 54.00 | 50.00 | 2000 |
| 19 Sep 2019 | 50.00 | 50.00 | 50.00 | 50.00 | 51.20 | 2000 |
| 18 Sep 2019 | 47.50 | 51.20 | 42.25 | 51.20 | 46.55 | 58000 |
| 06 Sep 2019 | 41.60 | 46.55 | 41.60 | 46.55 | 42.40 | 10000 |
| 05 Sep 2019 | 38.50 | 43.75 | 37.40 | 42.40 | 39.80 | 34000 |
| 04 Sep 2019 | 42.80 | 42.80 | 39.50 | 39.80 | 43.20 | 46000 |
| 30 Aug 2019 | 43.00 | 43.20 | 43.00 | 43.20 | 43.00 | 4000 |
| 27 Aug 2019 | 40.80 | 43.00 | 40.55 | 43.00 | 40.55 | 18000 |
| 26 Aug 2019 | 40.60 | 40.60 | 40.55 | 40.55 | 42.90 | 8000 |
| 09 Aug 2019 | 42.90 | 42.90 | 42.90 | 42.90 | 43.00 | 2000 |
| 06 Aug 2019 | 40.50 | 43.00 | 40.50 | 43.00 | 40.25 | 4000 |
| 05 Aug 2019 | 41.60 | 41.60 | 40.10 | 40.25 | 41.70 | 6000 |
| 02 Aug 2019 | 41.70 | 41.70 | 41.70 | 41.70 | 51.60 | 2000 |
| 01 Aug 2019 | 51.70 | 51.70 | 51.60 | 51.60 | 64.00 | 4000 |
| 18 Jul 2019 | 64.00 | 64.00 | 64.00 | 64.00 | 62.50 | 2000 |
| 17 Jun 2019 | 62.50 | 62.50 | 62.50 | 62.50 | 63.50 | 2000 |
| 23 May 2019 | 66.90 | 66.90 | 63.50 | 63.50 | 62.35 | 4000 |
| 14 May 2019 | 62.50 | 62.50 | 62.35 | 62.35 | 62.25 | 4000 |
| 09 May 2019 | 62.30 | 62.30 | 62.25 | 62.25 | 65.80 | 4000 |
| 08 May 2019 | 62.20 | 66.00 | 61.50 | 65.80 | 60.00 | 16000 |
| 07 May 2019 | 59.20 | 64.00 | 59.15 | 60.00 | 59.00 | 8000 |
| 03 May 2019 | 59.00 | 59.00 | 59.00 | 59.00 | 56.25 | 2000 |
| 30 Apr 2019 | 56.25 | 56.25 | 56.25 | 56.25 | 61.50 | 2000 |
| 26 Apr 2019 | 56.35 | 61.50 | 56.35 | 61.50 | 59.00 | 6000 |
| 25 Apr 2019 | 56.05 | 59.00 | 56.05 | 59.00 | 56.00 | 6000 |
| 24 Apr 2019 | 51.00 | 56.00 | 51.00 | 56.00 | 53.90 | 28000 |
| 15 Apr 2019 | 53.90 | 53.90 | 53.90 | 53.90 | 50.00 | 2000 |
| 25 Mar 2019 | 50.50 | 50.50 | 50.00 | 50.00 | 60.05 | 4000 |
| 20 Mar 2019 | 60.00 | 60.05 | 60.00 | 60.05 | 59.00 | 4000 |
| 22 Feb 2019 | 58.00 | 59.00 | 58.00 | 59.00 | 56.50 | 4000 |
| 21 Feb 2019 | 56.00 | 57.00 | 56.00 | 56.50 | 58.00 | 4000 |
| 18 Feb 2019 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 2000 |
| 15 Feb 2019 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 2000 |
| 14 Feb 2019 | 58.00 | 58.00 | 58.00 | 58.00 | 57.20 | 2000 |
| 01 Feb 2019 | 57.20 | 57.20 | 57.20 | 57.20 | 58.50 | 2000 |
| 23 Jan 2019 | 58.50 | 60.00 | 58.50 | 58.50 | 57.50 | 6000 |
| 17 Jan 2019 | 57.50 | 57.50 | 57.50 | 57.50 | 62.00 | 2000 |
| 10 Jan 2019 | 62.00 | 62.00 | 62.00 | 62.00 | 61.50 | 2000 |
| 08 Jan 2019 | 61.00 | 61.50 | 61.00 | 61.50 | 60.50 | 4000 |
| 07 Jan 2019 | 60.00 | 60.50 | 60.00 | 60.50 | 60.50 | 4000 |
| 04 Jan 2019 | 60.00 | 60.50 | 60.00 | 60.50 | 60.75 | 4000 |
| 03 Jan 2019 | 60.75 | 60.75 | 60.75 | 60.75 | 57.75 | 2000 |
| 05 Dec 2018 | 53.60 | 58.00 | 53.60 | 57.75 | 53.00 | 10000 |
| 30 Nov 2018 | 54.30 | 56.00 | 53.00 | 53.00 | 58.00 | 12000 |
| 26 Nov 2018 | 58.00 | 58.00 | 58.00 | 58.00 | 57.50 | 2000 |
| 22 Nov 2018 | 54.00 | 57.50 | 54.00 | 57.50 | 55.75 | 12000 |
| 16 Nov 2018 | 55.75 | 55.75 | 55.75 | 55.75 | 59.50 | 4000 |
| 13 Nov 2018 | 59.00 | 59.50 | 59.00 | 59.50 | 58.00 | 4000 |
| 12 Nov 2018 | 58.00 | 59.00 | 58.00 | 58.00 | 57.00 | 6000 |
| 09 Nov 2018 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 4000 |
| 07 Nov 2018 | 57.00 | 57.00 | 57.00 | 57.00 | 52.00 | 2000 |
| 06 Nov 2018 | 52.00 | 52.00 | 52.00 | 52.00 | 54.30 | 2000 |
| 02 Nov 2018 | 52.00 | 54.30 | 52.00 | 54.30 | 52.50 | 8000 |
| 30 Oct 2018 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 4000 |
| 05 Oct 2018 | 52.50 | 52.50 | 52.50 | 52.50 | 51.00 | 8000 |
| 28 Sep 2018 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 4000 |
| 24 Sep 2018 | 51.00 | 51.00 | 51.00 | 51.00 | 51.10 | 8000 |
| 17 Sep 2018 | 54.00 | 54.00 | 51.10 | 51.10 | 54.30 | 8000 |
| 31 Aug 2018 | 53.90 | 54.30 | 53.90 | 54.30 | 52.00 | 8000 |
| 30 Aug 2018 | 52.00 | 52.00 | 52.00 | 52.00 | 51.50 | 4000 |
| 27 Aug 2018 | 51.50 | 51.50 | 51.50 | 51.50 | 51.00 | 4000 |
| 24 Aug 2018 | 51.00 | 51.00 | 51.00 | 51.00 | 50.50 | 4000 |
| 23 Aug 2018 | 51.00 | 51.00 | 50.50 | 50.50 | 51.50 | 8000 |
| 14 Aug 2018 | 52.00 | 52.00 | 51.00 | 51.50 | 52.00 | 12000 |
| 13 Aug 2018 | 52.00 | 52.00 | 52.00 | 52.00 | 52.65 | 4000 |
| 10 Aug 2018 | 52.75 | 52.75 | 52.50 | 52.65 | 53.00 | 8000 |
| 09 Aug 2018 | 53.00 | 53.00 | 53.00 | 53.00 | 54.50 | 4000 |
| 06 Aug 2018 | 52.10 | 54.50 | 52.10 | 54.50 | 54.50 | 8000 |
| 03 Aug 2018 | 54.50 | 54.50 | 54.50 | 54.50 | 53.50 | 4000 |
| 02 Aug 2018 | 49.00 | 56.50 | 49.00 | 53.50 | 51.60 | 32000 |
| 01 Aug 2018 | 47.75 | 51.60 | 47.75 | 51.60 | 43.00 | 24000 |
| 31 Jul 2018 | 43.00 | 43.00 | 43.00 | 43.00 | 41.00 | 4000 |
| 27 Jul 2018 | 41.00 | 41.00 | 41.00 | 41.00 | 43.90 | 4000 |
| 23 Jul 2018 | 43.90 | 43.90 | 43.90 | 43.90 | 48.00 | 4000 |
| 20 Jul 2018 | 48.00 | 48.00 | 48.00 | 48.00 | 40.00 | 24000 |
| 19 Jul 2018 | 40.25 | 40.25 | 40.00 | 40.00 | 44.00 | 8000 |
| 18 Jul 2018 | 43.35 | 44.00 | 43.35 | 44.00 | 43.40 | 12000 |
| 17 Jul 2018 | 40.00 | 43.40 | 40.00 | 43.40 | 40.00 | 12000 |
| 16 Jul 2018 | 40.00 | 40.00 | 40.00 | 40.00 | 40.05 | 4000 |
| 13 Jul 2018 | 42.70 | 42.70 | 40.05 | 40.05 | 43.00 | 12000 |
| 10 Jul 2018 | 43.90 | 43.90 | 43.00 | 43.00 | 44.90 | 8000 |
| 05 Jul 2018 | 44.90 | 44.90 | 44.90 | 44.90 | 44.50 | 8000 |
| 03 Jul 2018 | 47.00 | 47.00 | 44.50 | 44.50 | 54.00 | 16000 |
| 29 Jun 2018 | 54.00 | 54.00 | 54.00 | 54.00 | 52.00 | 4000 |
| 28 Jun 2018 | 52.00 | 52.00 | 52.00 | 52.00 | 53.50 | 4000 |
| 27 Jun 2018 | 53.00 | 54.25 | 51.00 | 53.50 | 50.00 | 56000 |
| 25 Jun 2018 | 50.00 | 50.00 | 50.00 | 50.00 | 50.50 | 4000 |
| 21 Jun 2018 | 51.60 | 51.60 | 48.00 | 50.50 | 51.60 | 40000 |
| 20 Jun 2018 | 52.00 | 52.00 | 51.60 | 51.60 | 52.50 | 8000 |
| 19 Jun 2018 | 54.00 | 54.00 | 52.50 | 52.50 | 54.00 | 8000 |
| 13 Jun 2018 | 54.00 | 54.00 | 53.00 | 54.00 | 58.50 | 44000 |
| 12 Jun 2018 | 58.50 | 58.50 | 58.50 | 58.50 | 55.00 | 4000 |
| 11 Jun 2018 | 52.00 | 55.00 | 52.00 | 55.00 | 53.00 | 24000 |
| 08 Jun 2018 | 54.60 | 55.00 | 52.15 | 53.00 | 51.15 | 28000 |
| 07 Jun 2018 | 51.30 | 51.30 | 40.05 | 51.15 | 42.75 | 132000 |
| 06 Jun 2018 | 42.75 | 42.75 | 42.75 | 42.75 | 40.75 | 8000 |
| 05 Jun 2018 | 40.75 | 40.75 | 40.75 | 40.75 | 38.85 | 4000 |
| 01 Jun 2018 | 38.85 | 38.85 | 38.85 | 38.85 | 37.00 | 12000 |
| 31 May 2018 | 37.00 | 37.00 | 37.00 | 37.00 | 35.25 | 8000 |
| 30 May 2018 | 34.00 | 35.25 | 34.00 | 35.25 | 33.60 | 28000 |
| 29 May 2018 | 33.60 | 33.60 | 33.55 | 33.60 | 32.00 | 24000 |
| 28 May 2018 | 31.00 | 32.00 | 31.00 | 32.00 | 30.50 | 120000 |
| 25 May 2018 | 31.00 | 31.00 | 30.50 | 30.50 | 31.00 | 108000 |
| 24 May 2018 | 30.50 | 31.95 | 30.50 | 31.00 | 0.00 | 776000 |