Megastar Foods Ltd (MEGS)

MEGS
🏛️ Indien →
210.10
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-27 53.50 53.50 47.05 47.05 0.0M
2021-12-24 51.30 51.30 51.30 51.30 0.0M
2021-12-17 49.50 51.35 49.50 50.85 0.0M
2021-12-16 50.00 50.05 50.00 50.00 0.0M
2021-12-15 53.50 53.50 49.10 49.10 0.0M
2021-12-14 52.75 52.80 45.20 50.25 0.0M
2021-12-13 52.80 52.80 52.80 52.80 0.0M
2021-12-10 39.10 48.50 39.00 48.50 0.0M
2021-12-09 46.00 46.00 46.00 46.00 0.1M
2021-12-08 46.00 46.00 46.00 46.00 0.0M
2021-12-07 46.00 46.00 46.00 46.00 0.0M
2021-12-06 46.00 46.00 46.00 46.00 0.0M
2021-12-02 46.00 46.00 46.00 46.00 0.0M
2021-11-30 48.00 50.00 48.00 49.50 0.0M
2021-11-29 46.10 47.00 46.10 47.00 0.0M
2021-11-25 50.00 50.00 48.00 48.00 0.0M
2021-11-18 44.50 53.25 43.25 53.25 0.0M
2021-11-16 59.00 59.25 52.00 52.00 0.0M
2021-11-12 49.90 49.95 40.50 49.40 0.0M
2021-11-11 43.00 43.00 43.00 43.00 0.0M
2021-11-08 43.00 43.00 43.00 43.00 0.0M
2021-10-19 43.00 43.00 43.00 43.00 0.0M
2021-10-01 41.60 41.60 41.60 41.60 0.0M
2021-09-21 47.05 47.05 46.00 46.00 0.0M
2021-09-20 42.80 42.80 42.80 42.80 0.0M
2021-09-16 47.50 47.55 47.50 47.55 0.0M
2021-08-27 43.25 43.25 43.25 43.25 0.0M
2021-08-26 43.65 43.65 43.65 43.65 0.0M
2021-08-23 46.00 48.45 46.00 48.45 0.0M
2021-08-20 42.50 46.90 42.50 44.55 0.0M
2021-08-18 41.00 44.00 41.00 44.00 0.0M
2021-08-17 45.00 45.00 45.00 45.00 0.0M
2021-08-16 40.00 46.75 40.00 41.95 0.0M
2021-08-13 43.00 46.95 38.00 40.00 0.1M
2021-08-12 34.00 40.50 34.00 39.40 0.0M
2021-08-11 30.00 33.75 30.00 33.75 0.0M
2021-08-10 30.55 31.00 30.50 31.00 0.0M
2021-08-02 32.95 33.00 32.95 33.00 0.0M
2021-07-27 36.45 36.50 32.45 34.50 0.0M
2021-07-26 38.90 38.90 36.50 36.50 0.0M
2021-07-23 34.15 34.15 34.15 34.15 0.0M
2021-07-15 39.00 39.00 39.00 39.00 0.0M
2021-07-14 37.20 37.20 37.20 37.20 0.0M
2021-07-13 38.00 38.00 38.00 38.00 0.0M
2021-07-01 35.25 36.00 35.25 36.00 0.0M
2021-06-30 35.15 35.15 35.10 35.10 0.0M
2021-06-28 41.50 41.50 31.30 35.05 0.0M
2021-06-24 31.00 34.80 31.00 34.80 0.0M
2021-06-22 38.00 38.00 38.00 38.00 0.0M
2021-06-21 34.30 37.25 34.30 37.25 0.0M
2021-06-18 34.55 34.55 34.55 34.55 0.0M
2021-06-15 42.00 42.00 42.00 42.00 0.0M
2021-06-14 44.95 44.95 40.00 41.00 0.0M
2021-06-11 43.00 43.00 36.50 38.00 0.0M
2021-06-10 35.90 35.90 35.90 35.90 0.0M
2021-06-09 32.05 32.05 32.05 32.05 0.0M
2021-05-31 32.00 32.00 32.00 32.00 0.0M
2021-05-28 30.00 30.00 30.00 30.00 0.0M
2021-05-26 30.00 30.00 30.00 30.00 0.0M
2021-05-21 30.00 30.00 30.00 30.00 0.0M
2021-05-18 30.80 30.80 30.80 30.80 0.0M
2021-05-14 28.00 28.00 27.50 27.50 0.0M
2021-05-11 28.00 28.00 27.50 27.50 0.0M
2021-05-03 28.00 28.00 27.50 27.50 0.0M
2021-04-28 28.00 28.00 28.00 28.00 0.0M
2021-04-27 28.00 28.00 28.00 28.00 0.0M
2021-04-23 28.00 28.00 28.00 28.00 0.0M
2021-04-22 26.50 26.50 26.50 26.50 0.0M
2021-04-20 28.00 28.00 27.50 27.50 0.0M
2021-04-19 28.00 28.00 28.00 28.00 0.0M
2021-04-08 27.50 29.00 27.50 29.00 0.0M
2021-04-06 27.50 27.50 27.50 27.50 0.0M
2021-04-05 28.00 28.00 27.00 27.00 0.0M
2021-04-01 28.00 28.00 28.00 28.00 0.0M
2021-03-26 25.05 27.00 25.05 27.00 0.0M
2021-03-25 25.50 27.00 25.10 25.10 0.0M
2021-03-24 26.50 26.50 25.00 25.00 0.0M
2021-03-23 26.50 27.95 26.00 26.25 0.0M
2021-03-19 26.00 26.00 26.00 26.00 0.0M
2021-03-18 26.00 26.50 26.00 26.50 0.0M
2021-03-17 27.50 27.50 27.00 27.00 0.0M
2021-03-15 27.50 27.50 27.50 27.50 0.0M
2021-03-12 27.00 27.00 27.00 27.00 0.0M
2021-03-09 28.00 28.00 28.00 28.00 0.0M
2021-03-05 28.00 28.00 28.00 28.00 0.0M
2021-03-04 28.00 28.00 27.50 27.50 0.0M
2021-03-01 27.00 27.00 27.00 27.00 0.0M
2021-02-26 25.50 26.50 25.00 26.50 0.0M
2021-02-25 25.00 25.00 25.00 25.00 0.0M
2021-02-24 25.50 25.50 25.50 25.50 0.0M
2021-02-23 25.50 25.50 25.00 25.05 0.0M
2021-02-22 25.50 25.50 25.00 25.40 0.0M
2021-02-17 27.00 27.00 27.00 27.00 0.0M
2021-02-15 26.00 26.00 26.00 26.00 0.0M
2021-02-11 25.55 25.55 25.50 25.50 0.0M
2021-02-10 27.00 27.00 27.00 27.00 0.0M
2021-02-09 27.00 27.00 27.00 27.00 0.0M
2021-02-08 27.90 27.90 27.80 27.80 0.2M
2021-02-03 26.50 29.00 26.50 29.00 0.0M
2021-02-01 26.00 26.00 26.00 26.00 0.0M
2021-01-28 27.00 27.00 26.00 26.75 0.0M
2021-01-27 27.00 27.00 26.50 26.50 0.0M
2021-01-25 27.25 27.25 26.50 26.50 0.0M
2021-01-22 26.50 26.50 26.50 26.50 0.0M
2021-01-21 26.50 26.50 26.50 26.50 0.0M
2021-01-20 27.25 27.25 27.25 27.25 0.0M
2021-01-19 27.00 29.00 26.50 26.50 0.0M
2021-01-18 27.50 27.50 27.50 27.50 0.0M
2021-01-15 27.00 27.00 27.00 27.00 0.0M
2021-01-14 27.00 27.00 27.00 27.00 0.0M
2021-01-11 29.40 29.40 29.40 29.40 0.0M
2021-01-08 27.25 27.25 26.70 26.70 0.0M
2021-01-07 27.00 27.50 27.00 27.50 0.0M
2021-01-06 27.50 27.50 27.50 27.50 0.0M
2021-01-04 28.00 28.00 28.00 28.00 0.0M