Price Data Selection & Download
Megastar Foods Share Price All Time Records & Statistics (Feb 2022 - May 2026)
980 daily OHLCV records on NSE from Feb. 2022 to May 2026. For live price, key ratios and fundamentals, see MEGASTAR share price.
Share Price All Time High
₹404.95
November 28, 2023
NSE Exchange
Share Price All Time Low
₹103.30
March 11, 2022
NSE Exchange
Highest Volume Trading Day
977,888
October 30, 2025 • ₹282.50
NSE Exchange
Share Price History Data (Feb 2022 - May 2026)
MEGASTAR daily open, high, low, close and volume (OHLCV) on NSE — 66 records.
Total Records
66
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹272.10 | ₹288.90 | ₹272.10 | ₹281.05 | 8,200 |
| 2026-05-26 | ₹305.00 | ₹305.00 | ₹270.00 | ₹280.30 | 60,144 |
| 2026-05-25 | ₹316.00 | ₹316.00 | ₹284.05 | ₹290.25 | 143,331 |
| 2026-05-22 | ₹298.25 | ₹322.00 | ₹298.25 | ₹314.15 | 123,224 |
| 2026-05-21 | ₹317.75 | ₹318.30 | ₹300.15 | ₹308.85 | 106,651 |
| 2026-05-20 | ₹319.00 | ₹319.55 | ₹310.15 | ₹314.30 | 13,008 |
| 2026-05-19 | ₹310.15 | ₹320.00 | ₹305.05 | ₹318.25 | 75,658 |
| 2026-05-18 | ₹307.00 | ₹315.00 | ₹296.80 | ₹307.70 | 18,321 |
| 2026-05-15 | ₹313.65 | ₹314.00 | ₹303.00 | ₹307.00 | 6,979 |
| 2026-05-14 | ₹315.00 | ₹315.00 | ₹304.55 | ₹306.40 | 31,764 |
| 2026-05-13 | ₹300.00 | ₹315.75 | ₹298.60 | ₹314.05 | 128,961 |
| 2026-05-12 | ₹309.80 | ₹309.80 | ₹294.10 | ₹300.90 | 20,433 |
| 2026-05-11 | ₹310.90 | ₹310.90 | ₹300.00 | ₹302.65 | 8,303 |
| 2026-05-08 | ₹289.10 | ₹312.00 | ₹282.00 | ₹308.70 | 84,919 |
| 2026-05-07 | ₹291.05 | ₹300.00 | ₹290.00 | ₹298.95 | 16,353 |
| 2026-05-06 | ₹291.20 | ₹297.95 | ₹291.00 | ₹291.30 | 8,394 |
| 2026-05-05 | ₹287.45 | ₹299.20 | ₹280.70 | ₹293.10 | 17,643 |
| 2026-05-04 | ₹296.00 | ₹297.85 | ₹284.00 | ₹284.65 | 5,805 |
| 2026-04-30 | ₹302.00 | ₹310.00 | ₹290.00 | ₹292.75 | 24,414 |
| 2026-04-29 | ₹290.00 | ₹305.55 | ₹283.00 | ₹297.45 | 71,976 |
| 2026-04-28 | ₹285.20 | ₹287.70 | ₹275.25 | ₹277.80 | 9,056 |
| 2026-04-27 | ₹279.95 | ₹288.00 | ₹272.00 | ₹282.35 | 14,111 |
| 2026-04-24 | ₹272.15 | ₹282.65 | ₹265.35 | ₹269.15 | 8,199 |
| 2026-04-23 | ₹294.10 | ₹294.10 | ₹280.00 | ₹280.75 | 7,465 |
| 2026-04-22 | ₹297.20 | ₹298.90 | ₹285.35 | ₹287.30 | 9,080 |
| 2026-04-21 | ₹282.55 | ₹305.00 | ₹282.00 | ₹297.20 | 97,563 |
| 2026-04-20 | ₹290.00 | ₹293.50 | ₹286.50 | ₹291.10 | 10,225 |
| 2026-04-17 | ₹283.05 | ₹292.00 | ₹283.05 | ₹290.10 | 28,248 |
| 2026-04-16 | ₹290.90 | ₹290.90 | ₹287.00 | ₹287.40 | 7,527 |
| 2026-04-15 | ₹278.05 | ₹290.00 | ₹278.05 | ₹287.30 | 19,735 |
| 2026-04-13 | ₹276.00 | ₹283.90 | ₹276.00 | ₹277.35 | 9,372 |
| 2026-04-10 | ₹273.45 | ₹285.30 | ₹273.45 | ₹283.75 | 262,430 |
| 2026-04-09 | ₹277.00 | ₹277.00 | ₹272.10 | ₹273.30 | 5,030 |
| 2026-04-08 | ₹273.55 | ₹277.50 | ₹272.00 | ₹272.10 | 6,562 |
| 2026-04-07 | ₹273.60 | ₹273.60 | ₹268.00 | ₹268.95 | 4,292 |
| 2026-04-06 | ₹260.00 | ₹274.10 | ₹260.00 | ₹271.75 | 132,514 |
| 2026-04-02 | ₹253.50 | ₹265.00 | ₹253.50 | ₹264.20 | 6,642 |
| 2026-04-01 | ₹254.55 | ₹262.00 | ₹254.55 | ₹258.40 | 2,093 |
| 2026-03-30 | ₹251.59 | ₹260.00 | ₹245.00 | ₹254.55 | 14,123 |
| 2026-03-27 | ₹259.78 | ₹261.40 | ₹253.00 | ₹254.44 | 10,653 |
| 2026-03-25 | ₹260.00 | ₹261.00 | ₹255.00 | ₹259.01 | 39,433 |
| 2026-03-24 | ₹252.25 | ₹259.79 | ₹250.50 | ₹257.90 | 125,722 |
| 2026-03-23 | ₹250.00 | ₹250.15 | ₹246.50 | ₹247.42 | 5,996 |
| 2026-03-20 | ₹252.74 | ₹252.74 | ₹247.00 | ₹250.13 | 7,974 |
| 2026-03-19 | ₹252.95 | ₹252.95 | ₹243.30 | ₹249.60 | 5,666 |
| 2026-03-18 | ₹246.06 | ₹253.00 | ₹243.02 | ₹251.06 | 15,082 |
| 2026-03-17 | ₹248.00 | ₹248.53 | ₹243.00 | ₹243.43 | 15,884 |
| 2026-03-16 | ₹236.70 | ₹248.53 | ₹230.00 | ₹248.53 | 160,790 |
| 2026-03-13 | ₹236.00 | ₹241.06 | ₹228.25 | ₹236.70 | 10,526 |
| 2026-03-12 | ₹236.46 | ₹237.00 | ₹236.00 | ₹236.02 | 1,315 |
| 2026-03-11 | ₹236.61 | ₹246.50 | ₹235.45 | ₹236.46 | 11,596 |
| 2026-03-10 | ₹228.00 | ₹235.47 | ₹227.50 | ₹234.99 | 18,589 |
| 2026-03-09 | ₹229.80 | ₹231.80 | ₹224.00 | ₹224.26 | 3,063 |
| 2026-03-06 | ₹232.00 | ₹238.00 | ₹232.00 | ₹234.33 | 3,326 |
| 2026-03-05 | ₹232.61 | ₹238.80 | ₹232.00 | ₹233.62 | 4,312 |
| 2026-03-04 | ₹215.60 | ₹227.90 | ₹206.62 | ₹227.43 | 18,538 |
| 2026-03-02 | ₹215.46 | ₹224.00 | ₹215.46 | ₹217.05 | 9,678 |
| 2026-02-27 | ₹233.97 | ₹233.97 | ₹225.00 | ₹226.79 | 9,918 |
| 2026-02-26 | ₹226.65 | ₹235.58 | ₹226.65 | ₹235.50 | 18,363 |
| 2026-02-25 | ₹204.40 | ₹224.37 | ₹204.40 | ₹224.37 | 13,170 |
| 2026-02-24 | ₹218.50 | ₹218.55 | ₹209.88 | ₹213.69 | 2,275 |
| 2026-02-23 | ₹220.95 | ₹229.00 | ₹218.00 | ₹218.22 | 3,922 |
| 2026-02-20 | ₹234.50 | ₹234.50 | ₹223.00 | ₹228.88 | 1,890 |
| 2026-02-19 | ₹231.50 | ₹231.50 | ₹224.00 | ₹229.50 | 820 |
| 2026-02-18 | ₹235.00 | ₹235.00 | ₹225.00 | ₹231.50 | 2,135 |
| 2026-02-17 | ₹226.00 | ₹226.00 | ₹215.10 | ₹223.93 | 1,504 |
Megastar Foods Share Price Performance Analysis (Feb 2022 - May 2026)
MEGASTAR price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+25.51%
₹223.93 → ₹281.05
Year to Date
Price Volatility
11.23%
Low Volatility
Year to Date
Average Daily Volume
32,589
Year to Date Average
NSE Exchange
Megastar Foods Share Price History – Frequently Asked Questions
Common questions about MEGASTAR historical data and records. Examine MEGASTAR earnings report for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Megastar Foods (MEGASTAR)?
The all-time high share price of Megastar Foods was ₹404.95 recorded on November 28, 2023 on the NSE exchange.
What is the all-time low share price of Megastar Foods (MEGASTAR)?
The all-time low share price of Megastar Foods was ₹103.3 recorded on March 11, 2022 on the NSE exchange.
How can I download MEGASTAR historical share price data?
You can download Megastar Foods historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for MEGASTAR shares?
The highest trading volume day for Megastar Foods was 977,888 shares traded on October 30, 2025 on the NSE exchange, with share price at ₹282.5.