Megasoft Ltd

MSFT
🏛️ india →
158.45
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 83.50 83.50 75.60 75.90 0.4M
2021-12-30 79.55 79.55 79.55 79.55 0.1M
2021-12-29 75.80 75.80 75.80 75.80 0.0M
2021-12-28 72.20 72.20 72.20 72.20 0.0M
2021-12-27 68.80 68.80 68.80 68.80 0.0M
2021-12-24 65.45 65.55 65.45 65.55 0.0M
2021-12-23 60.00 62.45 56.55 62.45 0.4M
2021-12-22 59.50 59.50 59.50 59.50 0.1M
2021-12-21 56.70 56.70 56.70 56.70 0.0M
2021-12-20 54.00 54.00 54.00 54.00 0.0M
2021-12-17 51.45 51.45 48.50 51.45 0.1M
2021-12-16 49.00 49.00 46.50 49.00 0.1M
2021-12-15 46.70 46.70 46.70 46.70 0.0M
2021-12-14 44.50 44.50 44.50 44.50 0.1M
2021-12-13 42.40 42.40 42.40 42.40 0.0M
2021-12-10 37.80 41.60 37.80 40.40 0.2M
2021-12-09 40.85 40.85 37.60 39.75 0.4M
2021-12-08 38.80 38.95 38.00 38.95 0.2M
2021-12-07 37.10 37.10 36.10 37.10 0.3M
2021-12-06 34.75 35.35 33.75 35.35 0.2M
2021-12-03 32.85 33.70 32.85 33.70 0.2M
2021-12-02 29.10 32.10 29.10 32.10 0.1M
2021-12-01 30.65 32.80 30.60 30.60 0.1M
2021-11-30 34.45 34.45 32.20 32.20 0.1M
2021-11-29 34.90 35.00 31.70 33.85 0.2M
2021-11-26 33.35 33.35 32.10 33.35 0.1M
2021-11-25 31.00 31.80 30.75 31.80 0.0M
2021-11-24 30.30 30.30 29.10 30.30 0.2M
2021-11-23 26.20 28.90 26.20 28.90 0.2M
2021-11-22 28.95 28.95 27.55 27.55 0.1M
2021-11-18 28.95 28.95 26.25 28.95 0.4M
2021-11-17 27.60 27.60 27.60 27.60 0.0M
2021-11-16 26.30 26.30 26.30 26.30 0.0M
2021-11-15 25.05 25.05 25.05 25.05 0.0M
2021-11-12 23.90 23.90 23.50 23.90 0.1M
2021-11-11 22.80 22.80 21.80 22.80 0.2M
2021-11-10 21.75 21.75 20.75 21.75 0.1M
2021-11-09 20.75 20.75 20.40 20.75 0.0M
2021-11-08 19.15 19.80 18.75 19.80 0.0M
2021-11-04 19.70 20.00 18.70 18.90 0.0M
2021-11-03 20.20 20.60 18.85 19.10 0.1M
2021-11-02 19.40 19.65 19.00 19.65 0.1M
2021-11-01 17.95 18.75 17.55 18.75 0.0M
2021-10-29 17.95 18.15 17.05 17.90 0.0M
2021-10-28 18.40 18.40 17.60 17.90 0.0M
2021-10-27 18.10 18.20 17.75 18.05 0.0M
2021-10-26 17.60 18.40 17.15 18.00 0.1M
2021-10-25 19.50 19.50 18.00 18.00 0.0M
2021-10-22 18.80 19.00 18.50 18.90 0.1M
2021-10-21 17.60 18.20 17.30 18.20 0.0M
2021-10-20 17.85 17.95 17.00 17.35 0.1M
2021-10-19 18.70 18.70 17.55 17.85 0.1M
2021-10-18 19.50 19.50 18.10 18.30 0.1M
2021-10-14 19.65 19.80 18.50 18.65 0.1M
2021-10-13 19.60 20.10 19.00 19.20 0.0M
2021-10-12 20.10 20.30 19.30 19.70 0.1M
2021-10-11 19.15 20.80 18.90 20.30 0.1M
2021-10-08 19.65 20.50 19.00 19.85 0.0M
2021-10-07 20.40 20.40 19.30 20.00 0.0M
2021-10-06 20.00 21.50 19.90 20.00 0.1M
2021-10-05 21.80 21.80 20.90 20.90 0.0M
2021-10-04 22.30 22.40 21.15 22.00 0.0M
2021-10-01 21.40 21.70 20.20 21.65 0.1M
2021-09-30 20.50 20.70 19.45 20.70 0.1M
2021-09-29 19.20 19.80 18.90 19.80 0.1M
2021-09-28 17.50 18.90 17.15 18.90 0.1M
2021-09-27 18.70 18.70 17.40 18.00 0.0M
2021-09-24 18.50 19.70 18.00 18.30 0.1M
2021-09-23 19.10 19.80 18.70 18.90 0.0M
2021-09-22 19.20 20.20 19.00 19.55 0.1M
2021-09-21 20.50 20.50 19.95 19.95 0.0M
2021-09-20 21.15 22.15 20.30 21.00 0.1M
2021-09-17 21.40 21.40 20.15 21.15 0.3M
2021-09-16 19.65 20.60 18.70 20.40 0.1M
2021-09-15 20.15 20.85 19.35 19.65 0.2M
2021-09-14 21.85 22.45 20.35 20.35 0.2M
2021-09-13 20.95 21.40 20.75 21.40 0.1M
2021-09-09 20.40 20.40 18.55 20.40 0.2M
2021-09-08 19.45 19.45 19.45 19.45 0.0M
2021-09-07 18.40 18.55 18.20 18.55 0.1M
2021-09-06 18.20 18.40 17.55 17.70 0.2M
2021-09-03 17.65 17.90 17.10 17.55 0.3M
2021-09-02 17.05 17.05 16.25 17.05 0.3M
2021-09-01 15.05 16.25 15.05 16.25 0.2M
2021-08-31 14.80 15.75 14.60 15.50 0.0M
2021-08-30 16.30 16.30 15.00 15.00 0.1M
2021-08-27 15.85 15.85 15.25 15.75 0.1M
2021-08-26 14.80 15.10 14.50 15.10 0.1M
2021-08-25 14.40 14.40 14.40 14.40 0.0M
2021-08-24 13.75 13.75 13.75 13.75 0.0M
2021-08-23 13.05 13.10 13.05 13.10 0.0M
2021-08-20 12.50 12.95 12.45 12.50 0.1M
2021-08-18 12.60 13.45 12.40 13.10 0.1M
2021-08-17 13.95 13.95 13.05 13.05 0.0M
2021-08-16 14.30 14.30 13.30 13.70 0.0M
2021-08-13 14.95 14.95 13.65 13.90 0.1M
2021-08-12 13.65 14.30 13.00 14.30 0.0M
2021-08-11 13.45 14.40 13.45 13.65 0.0M
2021-08-10 15.00 15.20 14.15 14.15 0.0M
2021-08-09 16.30 16.30 14.85 14.85 0.0M
2021-08-06 16.00 16.25 14.75 15.60 0.1M
2021-08-05 16.90 16.90 15.50 15.50 0.0M
2021-08-04 17.35 17.35 16.00 16.30 0.4M
2021-08-03 16.55 16.55 16.55 16.55 0.2M
2021-08-02 15.80 15.80 15.00 15.80 0.2M
2021-07-30 14.45 15.09 13.67 15.09 0.2M
2021-07-29 14.01 14.59 13.90 14.38 0.1M
2021-07-28 14.14 14.43 13.75 14.01 0.1M
2021-07-27 13.89 14.15 13.57 14.07 0.1M
2021-07-26 13.70 14.37 13.69 13.90 0.1M
2021-07-23 14.41 14.79 14.41 14.41 0.1M
2021-07-22 16.30 16.30 15.16 15.16 0.1M
2021-07-20 16.60 16.60 15.22 15.95 0.1M
2021-07-19 15.34 16.10 14.72 16.02 0.1M
2021-07-16 15.30 15.36 14.10 15.34 0.3M
2021-07-15 14.00 14.67 13.30 14.63 0.2M
2021-07-14 13.98 14.30 13.50 13.98 0.0M
2021-07-13 14.99 14.99 13.65 13.98 0.1M
2021-07-12 14.39 14.58 13.50 14.32 0.1M
2021-07-09 13.90 13.90 13.36 13.89 0.6M
2021-07-08 13.24 13.24 12.89 13.24 0.4M
2021-07-07 12.22 12.62 12.01 12.62 0.2M
2021-07-06 12.72 12.72 11.60 12.02 0.5M
2021-07-05 12.09 12.12 11.46 12.12 0.1M
2021-07-02 11.21 11.58 10.62 11.55 0.1M
2021-07-01 10.79 11.38 10.75 11.03 0.1M
2021-06-30 10.96 11.18 10.53 11.04 0.0M
2021-06-29 11.74 11.74 10.98 10.98 0.1M
2021-06-28 12.31 12.31 11.29 11.55 0.4M
2021-06-25 11.73 11.73 11.21 11.73 0.4M
2021-06-24 10.70 11.17 10.53 11.17 0.0M
2021-06-23 10.45 10.79 10.37 10.64 0.0M
2021-06-22 10.62 10.96 10.45 10.54 0.0M
2021-06-21 10.62 10.79 10.29 10.62 0.0M
2021-06-18 10.53 10.87 10.39 10.62 0.0M
2021-06-17 11.12 11.12 10.41 10.93 0.0M
2021-06-16 10.62 11.21 10.53 10.87 0.0M
2021-06-15 11.12 11.21 10.45 10.75 0.0M
2021-06-14 10.56 10.87 10.20 10.85 0.0M
2021-06-11 10.11 10.66 10.11 10.59 0.0M
2021-06-10 10.69 10.69 10.11 10.53 0.0M
2021-06-09 10.45 10.81 10.37 10.37 0.0M
2021-06-08 10.70 11.12 10.37 10.50 0.0M
2021-06-07 10.83 11.04 10.58 10.82 0.0M
2021-06-04 10.45 10.91 10.11 10.77 0.0M
2021-06-03 10.86 11.04 10.32 10.54 0.0M
2021-06-02 10.49 10.91 10.45 10.86 0.0M
2021-06-01 11.20 11.20 10.32 10.70 0.1M
2021-05-31 10.39 10.88 10.11 10.69 0.1M
2021-05-28 10.03 10.44 9.90 10.37 0.0M
2021-05-27 9.99 9.99 9.73 9.94 0.0M
2021-05-26 9.90 9.90 9.48 9.70 0.0M
2021-05-25 9.78 10.03 9.52 9.85 0.0M
2021-05-24 9.94 9.94 9.45 9.67 0.0M
2021-05-21 9.94 9.94 9.69 9.86 0.0M
2021-05-20 9.94 10.24 9.52 9.86 0.0M
2021-05-19 9.90 10.03 9.69 9.77 0.0M
2021-05-18 9.78 10.32 9.75 9.89 0.0M
2021-05-17 10.34 10.34 9.90 10.11 0.1M
2021-05-14 10.16 10.53 9.78 10.27 0.1M
2021-05-12 10.03 10.32 9.44 10.28 0.0M
2021-05-11 9.76 10.28 9.60 9.85 0.0M
2021-05-10 10.28 10.53 9.82 9.89 0.0M
2021-05-07 10.24 10.53 10.14 10.26 0.1M
2021-05-06 10.41 11.29 10.41 10.67 0.1M
2021-05-05 10.11 11.34 10.11 10.96 0.0M
2021-05-04 11.80 11.80 10.55 10.73 0.1M
2021-05-03 10.75 11.61 10.11 11.45 0.1M
2021-04-30 11.21 11.26 9.99 10.64 0.1M
2021-04-29 12.89 12.89 10.93 10.97 0.4M
2021-04-28 10.95 12.14 10.12 12.14 2.0M
2021-04-27 8.44 10.12 8.33 10.12 0.2M
2021-04-26 8.35 8.48 8.26 8.44 0.0M
2021-04-23 7.87 8.42 7.87 8.06 0.0M
2021-04-22 8.60 8.60 7.84 7.91 0.0M
2021-04-20 7.79 8.10 7.79 7.84 0.0M
2021-04-19 7.91 8.34 7.67 7.80 0.0M
2021-04-16 8.14 8.23 7.98 8.01 0.0M
2021-04-15 8.05 8.60 8.05 8.23 0.0M
2021-04-13 8.14 8.62 8.09 8.29 0.0M
2021-04-12 8.10 8.76 8.03 8.11 0.0M
2021-04-09 8.85 8.85 8.34 8.42 0.0M
2021-04-08 8.73 8.85 8.43 8.45 0.0M
2021-04-07 8.48 8.69 8.42 8.62 0.0M
2021-04-06 9.27 9.27 8.48 8.51 0.0M
2021-04-05 8.39 8.76 8.09 8.75 0.0M
2021-04-01 8.31 8.43 8.08 8.31 0.0M
2021-03-31 8.01 8.30 7.94 8.10 0.0M
2021-03-30 8.34 8.34 8.04 8.15 0.0M
2021-03-26 8.39 8.43 8.01 8.08 0.1M
2021-03-25 8.31 8.31 8.01 8.09 0.0M
2021-03-24 8.48 8.51 8.30 8.30 0.0M
2021-03-23 8.25 8.56 8.18 8.44 0.0M
2021-03-22 8.18 8.44 8.17 8.18 0.0M
2021-03-19 8.23 8.48 8.01 8.25 0.0M
2021-03-18 8.44 8.55 8.26 8.36 0.0M
2021-03-17 8.59 8.69 8.44 8.51 0.0M
2021-03-16 8.69 8.98 8.60 8.74 0.0M
2021-03-15 8.86 8.86 8.39 8.69 0.1M
2021-03-12 9.01 9.25 8.55 8.86 0.0M
2021-03-10 8.77 9.27 8.44 9.04 0.0M
2021-03-09 8.98 9.28 8.55 8.64 0.0M
2021-03-08 8.76 8.94 8.60 8.65 0.0M
2021-03-05 8.90 9.19 8.39 8.63 0.0M
2021-03-04 9.03 9.19 8.85 8.90 0.0M
2021-03-03 9.19 9.19 8.85 8.96 0.0M
2021-03-02 9.14 9.19 8.85 8.98 0.0M
2021-03-01 9.57 9.57 9.17 9.24 0.0M
2021-02-26 9.60 9.97 8.87 9.30 0.1M
2021-02-25 9.48 10.14 9.45 9.78 0.3M
2021-02-24 8.42 9.27 8.17 9.22 0.1M
2021-02-23 8.60 8.64 8.20 8.43 0.0M
2021-02-22 8.31 8.39 8.17 8.33 0.0M
2021-02-19 8.39 8.52 8.32 8.39 0.1M
2021-02-18 8.38 8.39 8.16 8.39 0.0M
2021-02-17 8.16 8.43 8.13 8.27 0.1M
2021-02-16 8.34 8.44 8.13 8.35 0.1M
2021-02-15 8.65 8.70 8.33 8.38 0.1M
2021-02-12 9.27 9.44 8.82 8.90 0.0M
2021-02-11 9.35 9.35 9.06 9.16 0.0M
2021-02-10 9.35 9.48 9.27 9.32 0.0M
2021-02-09 9.24 9.52 9.10 9.21 0.1M
2021-02-08 9.43 9.52 9.19 9.30 0.0M
2021-02-05 9.32 9.44 9.23 9.41 0.0M
2021-02-04 9.15 9.45 9.15 9.27 0.0M
2021-02-03 9.28 9.41 9.27 9.30 0.0M
2021-02-02 9.15 9.40 9.07 9.18 0.0M
2021-02-01 9.02 9.15 8.93 8.96 0.0M
2021-01-29 8.89 9.51 8.89 9.03 0.0M
2021-01-28 8.85 9.15 8.73 9.07 0.0M
2021-01-27 9.19 9.24 8.94 9.03 0.0M
2021-01-25 9.70 9.70 9.31 9.35 0.1M
2021-01-22 9.89 9.94 9.70 9.75 0.1M
2021-01-21 10.08 10.19 9.83 9.90 0.1M
2021-01-20 10.15 10.16 10.03 10.07 0.0M
2021-01-19 10.06 10.37 9.91 10.09 0.1M
2021-01-18 10.00 10.32 9.86 10.04 0.1M
2021-01-15 10.54 10.78 10.21 10.21 0.1M
2021-01-14 10.11 10.53 9.98 10.27 0.0M
2021-01-13 11.21 11.21 10.23 10.24 0.1M
2021-01-12 10.76 10.76 10.44 10.76 0.1M
2021-01-11 10.11 10.40 10.04 10.26 0.1M
2021-01-08 10.16 10.20 9.83 9.91 0.0M
2021-01-07 10.49 10.61 10.01 10.19 0.1M
2021-01-06 11.34 11.34 10.53 10.53 0.1M
2021-01-05 11.08 11.08 10.49 11.08 0.6M
2021-01-04 10.56 10.56 10.56 10.56 0.0M
2021-01-01 9.90 10.06 9.52 10.06 0.1M