NSE: MEGATHERM | Series: SM
-
LTP
289.30
1.25 (0.43 %) -
Open
288.05
287.60 -
High
294.00
290.00 -
Low
285.00
284.90 -
Close
289.30
288.05 -
52W High
387.00
10 Dec, 2024 -
52W Low
255.00
03 Mar, 2025
Upper Circuit: 345.66
Lower Circuit: 230.44
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17 Apr, 2025 | 288.05 | 294.00 | 285.00 | 289.30 | 289.30 | 1.25 | 0.43 | 387.00 | 255.00 | 11,200 | 32.40 Lakh | 23 |
| 16 Apr, 2025 | 287.60 | 290.00 | 284.90 | 288.00 | 288.05 | 1.95 | 0.68 | 387.00 | 255.00 | 12,800 | 36.88 Lakh | 25 |
| 15 Apr, 2025 | 285.00 | 288.00 | 281.05 | 287.60 | 286.10 | 9.70 | 3.51 | 387.00 | 255.00 | 32,400 | 92.34 Lakh | 67 |
| 11 Apr, 2025 | 281.95 | 281.95 | 275.00 | 275.00 | 276.40 | 2.40 | 0.88 | 387.00 | 255.00 | 12,400 | 34.64 Lakh | 16 |
| 09 Apr, 2025 | 275.75 | 275.75 | 273.00 | 274.05 | 274.00 | -2.20 | -0.8 | 387.00 | 255.00 | 5,200 | 14.25 Lakh | 10 |
| 08 Apr, 2025 | 283.00 | 283.00 | 274.20 | 275.05 | 276.20 | 5.65 | 2.09 | 387.00 | 255.00 | 12,400 | 34.31 Lakh | 22 |
| 07 Apr, 2025 | 264.95 | 275.00 | 264.95 | 269.05 | 270.55 | -12.60 | -4.45 | 387.00 | 255.00 | 21,600 | 58.34 Lakh | 51 |
| 04 Apr, 2025 | 286.50 | 288.50 | 282.00 | 282.10 | 283.15 | -6.20 | -2.14 | 387.00 | 255.00 | 8,800 | 25.05 Lakh | 20 |
| 03 Apr, 2025 | 280.00 | 291.00 | 280.00 | 290.90 | 289.35 | 7.85 | 2.79 | 387.00 | 255.00 | 20,000 | 57.51 Lakh | 36 |
| 02 Apr, 2025 | 277.00 | 283.95 | 277.00 | 282.00 | 281.50 | 7.00 | 2.55 | 387.00 | 255.00 | 13,600 | 38.24 Lakh | 28 |
| 01 Apr, 2025 | 275.80 | 277.80 | 272.10 | 274.00 | 274.50 | 2.55 | 0.94 | 387.00 | 255.00 | 22,400 | 61.56 Lakh | 41 |
| 28 Mar, 2025 | 272.70 | 280.50 | 271.00 | 271.00 | 271.95 | -0.75 | -0.28 | 387.00 | 255.00 | 49,600 | 1.37 Crore | 97 |
| 27 Mar, 2025 | 279.05 | 285.00 | 270.20 | 272.95 | 272.70 | -7.40 | -2.64 | 387.00 | 255.00 | 60,400 | 1.67 Crore | 98 |
| 26 Mar, 2025 | 296.20 | 296.20 | 278.75 | 280.10 | 280.10 | -15.30 | -5.18 | 387.00 | 255.00 | 38,800 | 1.10 Crore | 69 |
| 25 Mar, 2025 | 303.00 | 308.50 | 294.10 | 295.05 | 295.40 | -6.00 | -1.99 | 387.00 | 255.00 | 30,800 | 92.26 Lakh | 61 |
| 24 Mar, 2025 | 287.00 | 302.90 | 287.00 | 302.65 | 301.40 | 18.50 | 6.54 | 387.00 | 255.00 | 62,000 | 1.82 Crore | 103 |
| 21 Mar, 2025 | 289.50 | 295.70 | 281.25 | 283.00 | 282.90 | -6.60 | -2.28 | 387.00 | 255.00 | 34,400 | 98.77 Lakh | 63 |
| 20 Mar, 2025 | 298.00 | 299.45 | 287.00 | 290.65 | 289.50 | -8.95 | -3 | 387.00 | 255.00 | 17,600 | 51.59 Lakh | 34 |
| 19 Mar, 2025 | 285.00 | 299.95 | 276.00 | 299.95 | 298.45 | 15.70 | 5.55 | 387.00 | 255.00 | 34,000 | 97.35 Lakh | 67 |