Megasoft Ltd

MSFT
🏛️ india →
157.58
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 84.00 84.75 76.75 77.25 1.8M
2021-12-30 80.75 80.75 77.10 80.75 1.5M
2021-12-29 76.95 76.95 76.95 76.95 0.2M
2021-12-28 73.30 73.30 73.30 73.30 0.2M
2021-12-27 69.85 69.85 68.80 69.85 0.5M
2021-12-24 65.00 66.55 64.00 66.55 1.0M
2021-12-23 60.40 63.40 57.40 63.40 1.5M
2021-12-22 60.40 60.40 59.00 60.40 1.9M
2021-12-21 57.55 57.55 57.55 57.55 0.1M
2021-12-20 54.85 54.85 54.85 54.85 0.4M
2021-12-17 51.50 52.25 49.00 52.25 1.3M
2021-12-16 49.80 49.80 45.25 49.80 1.2M
2021-12-15 47.45 47.45 47.45 47.45 0.1M
2021-12-14 45.20 45.20 43.25 45.20 0.8M
2021-12-13 43.05 43.05 43.05 43.05 0.3M
2021-12-10 38.70 41.70 37.80 41.00 0.8M
2021-12-09 40.15 40.15 36.60 39.75 1.0M
2021-12-08 38.25 38.25 38.25 38.25 0.1M
2021-12-07 36.45 36.45 36.45 36.45 0.1M
2021-12-06 34.75 34.75 33.80 34.75 0.1M
2021-12-03 32.50 33.10 32.50 33.10 0.1M
2021-12-02 28.55 31.55 28.55 31.55 0.3M
2021-12-01 30.50 32.20 30.05 30.05 0.2M
2021-11-30 33.00 33.00 31.60 31.60 0.3M
2021-11-29 35.00 35.00 31.70 33.25 0.7M
2021-11-26 33.35 33.35 31.20 33.35 0.5M
2021-11-25 30.65 31.80 30.65 31.80 0.1M
2021-11-24 30.00 30.30 28.80 30.30 0.6M
2021-11-23 26.25 28.90 26.20 28.90 0.8M
2021-11-22 29.00 29.00 27.55 27.55 0.2M
2021-11-18 29.00 29.00 26.30 29.00 1.9M
2021-11-17 27.65 27.65 27.65 27.65 0.2M
2021-11-16 26.35 26.35 26.35 26.35 0.1M
2021-11-15 25.10 25.10 25.10 25.10 0.2M
2021-11-12 23.95 23.95 23.50 23.95 0.5M
2021-11-11 22.80 22.85 21.75 22.85 0.8M
2021-11-10 21.40 21.80 20.70 21.80 0.6M
2021-11-09 20.80 20.80 20.25 20.80 0.4M
2021-11-08 19.35 19.85 18.75 19.85 0.3M
2021-11-04 19.50 20.05 18.65 18.95 0.2M
2021-11-03 19.90 20.60 18.90 19.10 0.6M
2021-11-02 18.80 19.65 18.80 19.65 0.3M
2021-11-01 17.90 18.75 17.75 18.75 0.2M
2021-10-29 18.15 18.15 17.20 17.90 0.1M
2021-10-28 18.35 18.35 17.55 17.80 0.1M
2021-10-27 18.20 18.25 17.70 18.00 0.1M
2021-10-26 17.80 18.35 17.25 17.95 0.3M
2021-10-25 19.00 19.00 18.00 18.00 0.3M
2021-10-22 18.65 19.00 18.40 18.90 0.4M
2021-10-21 17.50 18.15 17.50 18.15 0.3M
2021-10-20 18.00 18.00 17.00 17.30 0.3M
2021-10-19 18.75 18.85 17.60 17.85 0.3M
2021-10-18 19.00 19.45 18.10 18.35 0.3M
2021-10-14 19.75 19.75 18.55 18.70 0.2M
2021-10-13 19.95 20.25 19.10 19.25 0.1M
2021-10-12 20.30 20.50 19.55 19.75 0.2M
2021-10-11 18.60 20.50 18.60 20.30 0.3M
2021-10-08 20.00 20.10 19.00 19.55 0.2M
2021-10-07 20.20 20.70 19.10 20.00 0.2M
2021-10-06 19.75 21.40 19.75 19.80 0.5M
2021-10-05 22.00 22.00 20.75 20.75 0.2M
2021-10-04 22.00 22.50 21.50 21.80 0.4M
2021-10-01 21.15 21.50 20.15 21.50 0.6M
2021-09-30 20.50 20.50 20.00 20.50 0.4M
2021-09-29 18.90 19.55 18.65 19.55 0.2M
2021-09-28 17.80 18.65 17.00 18.65 0.1M
2021-09-27 18.00 18.50 17.50 17.80 0.1M
2021-09-24 19.40 19.50 18.10 18.15 0.2M
2021-09-23 19.30 19.80 18.75 19.00 0.1M
2021-09-22 19.85 20.40 19.15 19.50 0.1M
2021-09-21 20.40 20.95 19.65 19.85 0.3M
2021-09-20 21.00 21.80 20.50 20.65 0.2M
2021-09-17 21.25 21.25 20.10 21.15 0.3M
2021-09-16 20.00 20.40 18.65 20.25 0.3M
2021-09-15 19.50 20.60 19.35 19.45 0.6M
2021-09-14 22.40 22.45 20.35 20.35 0.7M
2021-09-13 21.30 21.40 20.50 21.40 0.4M
2021-09-09 20.40 20.40 19.00 20.40 0.7M
2021-09-08 19.45 19.45 19.45 19.45 0.3M
2021-09-07 17.70 18.55 17.70 18.55 0.3M
2021-09-06 18.20 18.20 17.50 17.70 0.3M
2021-09-03 17.30 17.85 17.00 17.75 0.4M
2021-09-02 17.00 17.00 16.30 17.00 0.6M
2021-09-01 15.75 16.20 15.25 16.20 0.5M
2021-08-31 14.55 15.70 14.55 15.45 0.3M
2021-08-30 15.85 15.85 14.95 15.10 0.3M
2021-08-27 15.95 15.95 15.15 15.70 0.6M
2021-08-26 15.10 15.20 14.50 15.20 1.1M
2021-08-25 14.50 14.50 14.50 14.50 0.3M
2021-08-24 13.85 13.85 13.85 13.85 0.1M
2021-08-23 13.20 13.20 13.20 13.20 0.3M
2021-08-20 12.60 13.00 12.60 12.60 0.3M
2021-08-18 12.95 13.45 12.40 13.25 0.1M
2021-08-17 13.65 13.65 12.65 12.85 0.2M
2021-08-16 13.15 14.35 13.15 13.30 0.1M
2021-08-13 14.80 14.85 13.75 13.80 0.1M
2021-08-12 13.50 14.15 12.85 14.15 0.0M
2021-08-11 13.85 13.85 13.50 13.50 0.1M
2021-08-10 14.90 14.95 14.20 14.20 0.1M
2021-08-09 16.25 16.25 14.75 14.90 0.2M
2021-08-06 15.00 15.90 14.90 15.50 0.2M
2021-08-05 16.80 16.80 15.65 15.65 0.1M
2021-08-04 17.20 17.20 15.80 16.45 0.5M
2021-08-03 16.40 16.40 16.40 16.40 0.1M
2021-08-02 15.65 15.65 15.65 15.65 0.1M
2021-07-30 13.75 14.95 13.60 14.95 0.2M
2021-07-29 14.20 14.30 13.85 14.25 0.1M
2021-07-28 14.40 14.60 13.80 14.00 0.2M
2021-07-27 14.00 14.25 13.75 14.10 0.4M
2021-07-26 13.75 14.40 13.75 13.90 0.2M
2021-07-23 14.45 14.45 14.45 14.45 0.0M
2021-07-22 16.10 16.25 15.20 15.20 0.2M
2021-07-20 16.50 16.60 15.15 16.00 0.3M
2021-07-19 15.70 16.00 14.90 15.90 0.3M
2021-07-16 14.90 15.25 14.55 15.25 0.5M
2021-07-15 13.90 14.55 13.30 14.55 0.3M
2021-07-14 14.25 14.25 13.45 13.90 0.3M
2021-07-13 14.55 14.80 13.75 13.95 0.2M
2021-07-12 13.25 14.45 13.15 14.30 0.4M
2021-07-09 13.81 13.81 13.18 13.81 0.7M
2021-07-08 13.18 13.18 13.18 13.18 0.2M
2021-07-07 12.25 12.59 12.04 12.59 0.2M
2021-07-06 12.71 12.71 11.53 11.99 4.9M
2021-07-05 11.99 12.12 11.70 12.12 0.3M
2021-07-02 11.36 11.74 10.98 11.57 0.2M
2021-07-01 10.98 11.49 10.90 11.19 0.2M
2021-06-30 10.98 11.66 10.56 10.98 0.2M
2021-06-29 11.66 11.66 11.11 11.11 0.2M
2021-06-28 12.33 12.33 11.23 11.66 0.4M
2021-06-25 11.74 11.78 10.77 11.78 0.5M
2021-06-24 10.52 11.23 10.52 11.23 0.3M
2021-06-23 10.73 10.81 10.39 10.73 0.1M
2021-06-22 10.81 10.90 10.47 10.77 0.1M
2021-06-21 10.30 10.73 10.30 10.64 0.1M
2021-06-18 10.90 10.90 10.26 10.64 0.1M
2021-06-17 11.02 11.02 10.56 10.64 0.1M
2021-06-16 10.94 10.94 10.56 10.81 0.0M
2021-06-15 10.81 10.98 10.56 10.85 0.1M
2021-06-14 10.56 10.85 10.26 10.81 0.1M
2021-06-11 10.14 10.73 10.14 10.39 0.1M
2021-06-10 10.64 10.73 10.01 10.39 0.1M
2021-06-09 10.64 10.77 10.35 10.43 0.1M
2021-06-08 10.81 10.81 10.47 10.60 0.0M
2021-06-07 10.90 10.94 10.56 10.81 0.1M
2021-06-04 10.68 10.81 10.47 10.73 0.0M
2021-06-03 10.77 10.85 10.26 10.56 0.0M
2021-06-02 10.77 10.94 10.35 10.77 0.1M
2021-06-01 11.11 11.15 10.64 10.77 0.1M
2021-05-31 10.47 10.77 10.14 10.73 0.2M
2021-05-28 9.84 10.30 9.63 10.26 0.2M
2021-05-27 10.01 10.01 9.71 9.84 0.0M
2021-05-26 9.76 10.09 9.59 9.97 0.1M
2021-05-25 9.42 9.92 9.42 9.76 0.1M
2021-05-24 9.97 9.97 9.59 9.76 0.1M
2021-05-21 9.71 9.97 9.71 9.80 0.0M
2021-05-20 9.63 10.01 9.63 9.71 0.1M
2021-05-19 9.88 10.09 9.71 9.88 0.1M
2021-05-18 9.97 10.35 9.71 9.92 0.2M
2021-05-17 10.18 10.30 9.92 10.14 0.1M
2021-05-14 10.43 10.43 9.80 10.18 0.1M
2021-05-12 10.14 10.35 9.71 10.22 0.1M
2021-05-11 9.97 10.14 9.54 9.88 0.2M
2021-05-10 10.47 10.47 9.88 9.97 0.1M
2021-05-07 10.01 10.73 10.01 10.26 0.1M
2021-05-06 10.73 10.98 10.43 10.43 0.1M
2021-05-05 10.73 11.49 10.73 10.98 0.2M
2021-05-04 11.91 11.91 10.47 10.81 0.3M
2021-05-03 10.73 11.57 10.14 11.44 0.6M
2021-04-30 11.32 11.53 10.43 10.73 0.4M
2021-04-29 12.59 12.67 10.85 10.98 1.3M
2021-04-28 10.90 12.04 10.56 12.04 5.1M
2021-04-27 8.45 10.05 8.36 10.05 0.4M
2021-04-26 8.62 8.62 8.07 8.40 0.1M
2021-04-23 7.90 8.40 7.90 8.32 0.1M
2021-04-22 8.15 8.24 7.81 7.94 0.1M
2021-04-20 7.81 8.07 7.77 7.81 0.1M
2021-04-19 7.86 8.11 7.69 7.81 0.0M
2021-04-16 8.11 8.36 7.94 7.98 0.1M
2021-04-15 8.24 8.40 8.07 8.24 0.1M
2021-04-13 8.28 8.49 8.02 8.40 0.1M
2021-04-12 8.57 8.57 7.81 8.36 0.1M
2021-04-09 8.57 8.87 8.36 8.40 0.1M
2021-04-08 8.66 8.83 8.45 8.49 0.0M
2021-04-07 8.45 8.70 8.36 8.49 0.0M
2021-04-06 8.87 9.12 8.36 8.45 0.1M
2021-04-05 8.40 8.87 8.02 8.70 0.1M
2021-04-01 8.15 8.57 8.07 8.28 0.1M
2021-03-31 8.36 8.36 7.98 8.07 0.2M
2021-03-30 8.19 8.36 8.02 8.19 0.0M
2021-03-26 8.15 8.45 7.64 8.19 0.1M
2021-03-25 8.11 8.36 7.77 8.07 0.1M
2021-03-24 8.32 8.53 8.28 8.36 0.0M
2021-03-23 8.40 8.66 8.15 8.49 0.0M
2021-03-22 8.49 8.49 7.98 8.19 0.0M
2021-03-19 8.32 8.49 7.98 8.19 0.1M
2021-03-18 8.45 8.62 8.24 8.36 0.1M
2021-03-17 8.62 8.78 8.45 8.53 0.0M
2021-03-16 8.78 9.04 8.62 8.74 0.1M
2021-03-15 9.21 9.21 8.36 8.70 0.1M
2021-03-12 8.95 9.12 8.70 8.83 0.1M
2021-03-10 8.53 9.38 8.53 9.08 0.2M
2021-03-09 9.04 9.50 8.49 8.57 0.1M
2021-03-08 8.91 8.95 8.53 8.66 0.0M
2021-03-05 9.21 9.21 8.24 8.70 0.2M
2021-03-04 9.29 9.29 8.83 8.91 0.1M
2021-03-03 9.42 9.42 8.83 8.95 0.4M
2021-03-02 9.67 9.67 8.57 8.95 0.1M
2021-03-01 9.80 9.80 9.04 9.21 0.1M
2021-02-26 9.67 10.09 8.87 9.29 0.4M
2021-02-25 9.38 10.01 9.25 9.84 0.5M
2021-02-24 8.45 9.21 8.15 9.12 0.2M
2021-02-23 8.45 8.78 8.32 8.40 0.1M
2021-02-22 8.40 8.45 8.15 8.32 0.0M
2021-02-19 8.32 8.53 8.24 8.40 0.3M
2021-02-18 8.15 8.40 8.15 8.40 0.1M
2021-02-17 8.19 8.45 8.02 8.28 0.0M
2021-02-16 8.66 8.66 8.02 8.32 0.1M
2021-02-15 8.66 9.29 8.36 8.36 0.1M
2021-02-12 9.08 9.50 8.74 8.87 0.1M
2021-02-11 9.38 9.46 9.00 9.12 0.0M
2021-02-10 9.50 9.50 9.29 9.38 0.0M
2021-02-09 9.12 9.71 9.04 9.50 0.1M
2021-02-08 9.29 9.63 8.91 9.16 0.1M
2021-02-05 9.38 9.42 9.21 9.33 0.0M
2021-02-04 9.63 9.63 9.25 9.29 0.0M
2021-02-03 9.25 9.42 9.12 9.25 0.1M
2021-02-02 9.04 9.42 9.04 9.12 0.0M
2021-02-01 8.78 9.21 8.78 9.04 0.0M
2021-01-29 8.95 9.33 8.87 9.00 0.1M
2021-01-28 8.70 9.08 8.70 8.91 0.1M
2021-01-27 9.29 9.38 8.91 9.12 0.1M
2021-01-25 9.71 9.71 9.29 9.33 0.1M
2021-01-22 9.88 10.01 9.71 9.76 0.2M
2021-01-21 10.26 10.26 9.84 9.92 0.1M
2021-01-20 10.30 10.30 10.01 10.05 0.0M
2021-01-19 10.47 10.47 9.97 10.05 0.0M
2021-01-18 10.26 10.39 9.84 10.05 0.1M
2021-01-15 10.64 10.94 10.14 10.22 0.2M
2021-01-14 10.30 10.56 9.97 10.43 0.1M
2021-01-13 10.81 10.98 10.30 10.30 0.2M
2021-01-12 10.85 10.85 10.35 10.81 0.3M
2021-01-11 10.09 10.39 9.97 10.35 0.2M
2021-01-08 10.47 10.47 9.84 9.92 0.2M
2021-01-07 10.73 10.81 9.97 10.26 0.2M
2021-01-06 11.32 11.49 10.47 10.47 0.6M
2021-01-05 11.02 11.02 10.56 11.02 1.0M
2021-01-04 10.52 10.52 10.52 10.52 0.1M
2021-01-01 9.67 10.05 9.54 10.05 0.2M