Price Data Selection & Download
Megri Soft Share Price All Time Records & Statistics (Nov 2015 - May 2026)
1369 daily OHLCV records on BSE from Nov. 2015 to May 2026. Explore MEGRISOFT investment value to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹299.85
November 28, 2024
BSE Exchange
Share Price All Time Low
₹12.00
May 02, 2019
BSE Exchange
Highest Volume Trading Day
84,610
June 20, 2018 • ₹15.90
BSE Exchange
Share Price History Data (Nov 2015 - May 2026)
MEGRISOFT daily open, high, low, close and volume (OHLCV) on BSE — 96 records.
Total Records
96
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹84.72 | ₹84.72 | ₹83.94 | ₹83.94 | 309 |
| 2026-05-26 | ₹81.00 | ₹82.99 | ₹81.00 | ₹82.99 | 148 |
| 2026-05-25 | ₹81.00 | ₹87.00 | ₹81.00 | ₹81.03 | 571 |
| 2026-05-22 | ₹88.50 | ₹88.50 | ₹84.00 | ₹84.00 | 23 |
| 2026-05-21 | ₹88.00 | ₹88.00 | ₹84.00 | ₹84.00 | 498 |
| 2026-05-20 | ₹84.90 | ₹84.90 | ₹82.00 | ₹82.00 | 53 |
| 2026-05-19 | ₹76.00 | ₹84.90 | ₹76.00 | ₹82.00 | 169 |
| 2026-05-18 | ₹88.50 | ₹88.50 | ₹80.10 | ₹84.00 | 120 |
| 2026-05-15 | ₹81.00 | ₹89.00 | ₹81.00 | ₹83.50 | 91 |
| 2026-05-14 | ₹88.00 | ₹88.00 | ₹80.10 | ₹83.22 | 187 |
| 2026-05-13 | ₹84.00 | ₹84.00 | ₹81.99 | ₹81.99 | 978 |
| 2026-05-12 | ₹78.15 | ₹89.00 | ₹78.09 | ₹79.08 | 585 |
| 2026-05-11 | ₹88.00 | ₹88.00 | ₹84.75 | ₹84.75 | 118 |
| 2026-05-08 | ₹80.05 | ₹83.99 | ₹80.00 | ₹80.20 | 32 |
| 2026-05-07 | ₹92.00 | ₹92.00 | ₹84.00 | ₹84.00 | 15 |
| 2026-05-06 | ₹85.25 | ₹85.25 | ₹84.75 | ₹85.00 | 16 |
| 2026-05-05 | ₹87.80 | ₹87.80 | ₹84.58 | ₹84.66 | 103 |
| 2026-05-04 | ₹85.00 | ₹85.00 | ₹83.00 | ₹84.00 | 39 |
| 2026-04-30 | ₹87.26 | ₹87.26 | ₹80.06 | ₹80.15 | 1,088 |
| 2026-04-29 | ₹89.90 | ₹89.90 | ₹87.00 | ₹87.00 | 11 |
| 2026-04-28 | ₹86.00 | ₹86.00 | ₹79.60 | ₹85.00 | 86 |
| 2026-04-27 | ₹90.00 | ₹90.00 | ₹85.07 | ₹85.07 | 91 |
| 2026-04-24 | ₹90.00 | ₹90.00 | ₹80.80 | ₹85.00 | 211 |
| 2026-04-23 | ₹92.00 | ₹92.00 | ₹81.05 | ₹88.00 | 83 |
| 2026-04-22 | ₹89.99 | ₹89.99 | ₹82.00 | ₹88.79 | 5,093 |
| 2026-04-21 | ₹90.00 | ₹90.00 | ₹80.00 | ₹87.96 | 361 |
| 2026-04-20 | ₹85.13 | ₹88.41 | ₹83.43 | ₹87.40 | 44 |
| 2026-04-17 | ₹90.00 | ₹90.00 | ₹83.60 | ₹85.13 | 385 |
| 2026-04-16 | ₹90.00 | ₹90.00 | ₹82.15 | ₹84.58 | 77 |
| 2026-04-15 | ₹87.00 | ₹88.60 | ₹80.00 | ₹86.88 | 583 |
| 2026-04-13 | ₹90.00 | ₹90.00 | ₹80.00 | ₹80.55 | 102 |
| 2026-04-10 | ₹90.00 | ₹90.00 | ₹85.00 | ₹85.53 | 19 |
| 2026-04-09 | ₹93.00 | ₹93.00 | ₹90.00 | ₹91.00 | 56 |
| 2026-04-08 | ₹93.00 | ₹93.00 | ₹79.45 | ₹89.89 | 3,409 |
| 2026-04-07 | ₹81.15 | ₹81.15 | ₹79.40 | ₹79.40 | 172 |
| 2026-04-06 | ₹81.15 | ₹81.15 | ₹78.00 | ₹78.00 | 28 |
| 2026-04-02 | ₹80.00 | ₹80.00 | ₹70.00 | ₹76.92 | 202 |
| 2026-04-01 | ₹70.00 | ₹74.07 | ₹66.10 | ₹71.80 | 446 |
| 2026-03-30 | ₹75.00 | ₹79.00 | ₹59.05 | ₹61.73 | 1,364 |
| 2026-03-27 | ₹75.00 | ₹77.20 | ₹72.99 | ₹72.99 | 1,884 |
| 2026-03-25 | ₹71.00 | ₹73.00 | ₹70.00 | ₹73.00 | 1,946 |
| 2026-03-24 | ₹79.00 | ₹79.00 | ₹63.80 | ₹71.08 | 5,533 |
| 2026-03-23 | ₹80.00 | ₹80.00 | ₹76.99 | ₹77.00 | 30 |
| 2026-03-20 | ₹81.98 | ₹81.98 | ₹72.00 | ₹75.67 | 331 |
| 2026-03-19 | ₹84.30 | ₹84.30 | ₹80.00 | ₹81.98 | 102 |
| 2026-03-18 | ₹80.10 | ₹84.40 | ₹80.05 | ₹80.76 | 246 |
| 2026-03-17 | ₹90.50 | ₹90.50 | ₹80.00 | ₹80.08 | 576 |
| 2026-03-16 | ₹80.70 | ₹89.40 | ₹80.70 | ₹81.60 | 1,135 |
| 2026-03-13 | ₹90.00 | ₹91.99 | ₹90.00 | ₹91.99 | 33 |
| 2026-03-12 | ₹95.00 | ₹95.00 | ₹88.00 | ₹94.90 | 38 |
| 2026-03-11 | ₹95.00 | ₹95.00 | ₹85.21 | ₹92.95 | 257 |
| 2026-03-10 | ₹96.99 | ₹96.99 | ₹89.00 | ₹95.00 | 88 |
| 2026-03-09 | ₹98.00 | ₹98.00 | ₹83.10 | ₹94.69 | 256 |
| 2026-03-06 | ₹97.99 | ₹97.99 | ₹96.00 | ₹96.00 | 53 |
| 2026-03-05 | ₹99.50 | ₹99.50 | ₹95.90 | ₹95.90 | 541 |
| 2026-03-04 | ₹90.00 | ₹90.00 | ₹90.00 | ₹90.00 | 6 |
| 2026-03-02 | ₹95.00 | ₹95.00 | ₹91.00 | ₹92.00 | 143 |
| 2026-02-27 | ₹94.00 | ₹94.00 | ₹93.80 | ₹93.80 | 49 |
| 2026-02-26 | ₹91.65 | ₹94.00 | ₹85.00 | ₹85.63 | 113 |
| 2026-02-25 | ₹89.10 | ₹92.00 | ₹84.65 | ₹91.65 | 72 |
| 2026-02-24 | ₹90.00 | ₹90.00 | ₹90.00 | ₹90.00 | 12 |
| 2026-02-23 | ₹90.00 | ₹90.00 | ₹90.00 | ₹90.00 | 10 |
| 2026-02-20 | ₹85.99 | ₹90.00 | ₹85.60 | ₹89.50 | 156 |
| 2026-02-19 | ₹78.99 | ₹90.00 | ₹78.69 | ₹86.24 | 427 |
| 2026-02-18 | ₹85.75 | ₹85.75 | ₹75.54 | ₹78.92 | 903 |
| 2026-02-17 | ₹91.45 | ₹91.45 | ₹84.99 | ₹85.82 | 1,466 |
| 2026-02-13 | ₹94.60 | ₹94.60 | ₹90.10 | ₹91.72 | 248 |
| 2026-02-12 | ₹95.00 | ₹95.00 | ₹90.05 | ₹90.10 | 99 |
| 2026-02-11 | ₹90.00 | ₹94.99 | ₹89.00 | ₹93.83 | 30 |
| 2026-02-10 | ₹94.40 | ₹95.90 | ₹87.40 | ₹94.00 | 623 |
| 2026-02-09 | ₹94.50 | ₹94.50 | ₹94.45 | ₹94.45 | 11 |
| 2026-02-06 | ₹94.20 | ₹94.20 | ₹94.10 | ₹94.10 | 21 |
| 2026-02-05 | ₹94.40 | ₹94.40 | ₹89.00 | ₹93.25 | 98 |
| 2026-02-04 | ₹95.00 | ₹95.00 | ₹90.30 | ₹91.71 | 388 |
| 2026-02-03 | ₹95.00 | ₹95.00 | ₹90.70 | ₹95.00 | 58 |
| 2026-02-02 | ₹96.90 | ₹96.90 | ₹89.00 | ₹95.90 | 461 |
| 2026-02-01 | ₹98.65 | ₹98.65 | ₹90.00 | ₹94.14 | 224 |
| 2026-01-30 | ₹97.00 | ₹98.45 | ₹96.95 | ₹96.95 | 257 |
| 2026-01-29 | ₹102.00 | ₹102.00 | ₹92.60 | ₹98.45 | 440 |
| 2026-01-28 | ₹98.94 | ₹100.00 | ₹97.00 | ₹100.00 | 361 |
| 2026-01-27 | ₹99.90 | ₹99.90 | ₹91.65 | ₹98.94 | 105 |
| 2026-01-23 | ₹100.00 | ₹100.00 | ₹95.00 | ₹95.15 | 132 |
| 2026-01-22 | ₹100.00 | ₹100.00 | ₹96.15 | ₹100.00 | 8 |
| 2026-01-21 | ₹100.00 | ₹100.00 | ₹93.00 | ₹93.00 | 204 |
| 2026-01-20 | ₹97.79 | ₹100.50 | ₹96.15 | ₹96.75 | 117 |
| 2026-01-19 | ₹100.00 | ₹100.00 | ₹94.40 | ₹99.79 | 53 |
| 2026-01-16 | ₹100.80 | ₹100.80 | ₹100.80 | ₹100.80 | 2 |
| 2026-01-14 | ₹101.45 | ₹101.45 | ₹95.00 | ₹100.90 | 141 |
| 2026-01-13 | ₹100.95 | ₹100.95 | ₹96.25 | ₹97.24 | 52 |
| 2026-01-12 | ₹101.90 | ₹101.90 | ₹101.30 | ₹101.30 | 7 |
| 2026-01-09 | ₹95.15 | ₹101.49 | ₹95.15 | ₹99.90 | 79 |
| 2026-01-08 | ₹97.90 | ₹102.00 | ₹97.00 | ₹101.49 | 25 |
| 2026-01-07 | ₹102.00 | ₹102.00 | ₹102.00 | ₹102.00 | 8 |
| 2026-01-06 | ₹101.37 | ₹101.37 | ₹101.37 | ₹101.37 | 5 |
| 2026-01-02 | ₹95.40 | ₹102.40 | ₹93.01 | ₹102.11 | 70 |
| 2026-01-01 | ₹102.00 | ₹102.40 | ₹102.00 | ₹102.00 | 34 |
Megri Soft Share Price Performance Analysis (Nov 2015 - May 2026)
MEGRISOFT price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-17.71%
₹102.00 → ₹83.94
Year to Date
Price Volatility
9.33%
Low Volatility
Year to Date
Average Daily Volume
403
Year to Date Average
BSE Exchange
Megri Soft Share Price History – Frequently Asked Questions
Common questions about MEGRISOFT historical data and records. For live price, key ratios and fundamentals, see MEGRISOFT screener.
What is the all-time high share price of Megri Soft (MEGRISOFT)?
The all-time high share price of Megri Soft was ₹299.85 recorded on November 28, 2024 on the BSE exchange.
What is the all-time low share price of Megri Soft (MEGRISOFT)?
The all-time low share price of Megri Soft was ₹12.0 recorded on May 02, 2019 on the BSE exchange.
How can I download MEGRISOFT historical share price data?
You can download Megri Soft 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 MEGRISOFT shares?
The highest trading volume day for Megri Soft was 84,610 shares traded on June 20, 2018 on the BSE exchange, with share price at ₹15.9.