Megastar Foods Ltd (MEGS)

MEGS
🏛️ 인도 →
210.10
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:25 229.65 229.65 229.65 229.65 0.0K
09:35 228.75 228.75 228.75 228.75 0.0K
10:10 215.00 215.00 215.00 215.00 0.0K
15:25 215.00 215.00 215.00 215.00 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 224.00 224.00 205.35 210.10 0.0M
2025-09-25 229.65 229.65 215.00 215.00 0.0M
2025-09-24 220.95 220.95 213.15 217.95 0.0M
2025-09-23 206.20 229.50 206.20 216.30 0.0M
2025-09-22 218.20 221.95 212.45 217.70 0.0M
2025-09-19 215.10 226.35 215.10 221.70 0.0M
2025-09-18 228.00 233.00 223.00 223.05 0.0M
2025-09-17 226.15 231.15 226.15 230.85 0.0M
2025-09-16 222.10 233.20 222.10 228.40 0.0M
2025-09-15 228.70 229.80 226.55 228.00 0.0M
2025-09-12 227.05 229.85 227.05 229.85 0.0M
2025-09-11 231.95 232.20 227.05 230.45 0.0M
2025-09-10 233.00 233.00 230.00 232.20 0.0M
2025-09-09 231.00 234.20 231.00 232.60 0.0M
2025-09-08 230.00 240.10 225.60 230.35 0.0M
2025-09-05 230.00 234.10 230.00 232.40 0.0M
2025-09-04 235.10 235.10 232.00 232.00 0.0M
2025-09-03 233.35 233.35 230.85 230.85 0.0M
2025-09-02 228.05 232.00 222.00 228.45 0.0M
2025-09-01 234.85 234.85 231.50 232.20 0.0M
2025-08-29 227.00 227.00 227.00 227.00 0.0M
2025-08-28 231.25 233.60 227.00 230.85 0.0M
2025-08-26 238.70 238.70 228.95 229.30 0.0M
2025-08-25 240.20 241.65 235.00 238.00 0.0M
2025-08-22 259.00 259.00 237.15 238.00 0.0M
2025-08-21 236.20 239.75 236.20 237.60 0.0M
2025-08-20 230.05 248.65 228.55 238.00 0.0M
2025-08-19 235.70 235.70 229.90 232.45 0.0M
2025-08-18 230.00 233.40 230.00 232.55 0.0M
2025-08-14 215.05 231.10 215.05 226.75 0.0M
2025-08-13 221.00 234.00 221.00 232.90 0.0M
2025-08-12 237.75 237.75 231.30 233.65 0.0M
2025-08-11 245.05 245.05 228.00 232.20 0.0M
2025-08-08 241.00 262.10 220.35 244.70 0.0M
2025-08-07 264.00 265.00 237.00 238.65 0.0M
2025-08-06 268.00 279.00 250.50 265.20 0.0M
2025-08-05 267.15 278.00 265.00 268.40 0.0M
2025-08-04 255.00 276.90 255.00 274.20 0.0M
2025-08-01 270.35 270.35 263.00 263.65 0.0M
2025-07-31 269.30 271.90 265.00 270.35 0.0M
2025-07-30 271.10 277.00 268.20 273.90 0.0M
2025-07-29 260.60 267.15 260.60 266.20 0.0M
2025-07-28 288.10 311.90 262.15 270.50 0.0M
2025-07-25 273.85 280.00 262.55 265.60 0.0M
2025-07-24 275.10 277.50 271.55 277.00 0.0M
2025-07-23 275.00 278.30 275.00 277.70 0.0M
2025-07-22 287.30 295.00 277.00 277.60 0.0M
2025-07-21 275.00 304.00 274.80 303.95 0.0M
2025-07-18 275.00 275.00 275.00 275.00 0.0M
2025-07-17 276.65 276.65 270.00 274.85 0.0M
2025-07-16 272.10 276.55 270.05 274.90 0.0M
2025-07-15 273.50 280.00 267.00 270.90 0.0M
2025-07-14 273.20 280.00 266.00 272.70 0.0M
2025-07-11 281.00 282.75 271.10 275.00 0.0M
2025-07-10 270.00 281.95 270.00 281.80 0.0M
2025-07-08 261.30 270.25 261.30 270.25 0.0M
2025-07-07 252.05 282.95 252.05 275.50 0.0M
2025-07-04 276.00 280.00 254.50 269.55 0.0M
2025-07-03 284.05 284.05 275.05 278.15 0.0M
2025-07-02 280.90 288.80 275.00 283.50 0.0M
2025-07-01 285.00 294.95 275.15 280.90 0.0M
2025-06-30 264.50 300.00 264.50 281.30 0.0M
2025-06-27 271.10 284.00 262.00 263.85 0.0M
2025-06-26 275.10 276.50 261.05 274.60 0.0M
2025-06-25 273.95 277.20 273.95 275.10 0.0M
2025-06-24 276.20 281.00 268.75 274.30 0.0M
2025-06-23 286.95 287.00 263.00 276.20 0.0M
2025-06-20 273.00 294.00 233.15 287.00 0.0M
2025-06-19 251.45 251.50 244.00 245.00 0.0M
2025-06-18 239.10 245.00 239.10 242.50 0.0M
2025-06-17 241.15 241.15 236.05 236.75 0.0M
2025-06-16 242.00 243.00 241.15 241.15 0.0M
2025-06-13 225.05 260.00 215.00 242.00 0.0M
2025-06-12 255.00 255.00 243.20 243.35 0.0M
2025-06-11 250.00 250.00 250.00 250.00 0.0M
2025-06-10 236.55 269.95 222.00 242.70 0.0M
2025-06-09 250.00 259.80 248.65 259.20 0.0M
2025-06-06 236.40 260.00 236.40 259.90 0.0M
2025-06-05 244.80 257.15 244.00 253.55 0.0M
2025-06-04 273.80 273.80 223.05 243.50 0.0M
2025-06-03 270.85 270.85 248.00 248.00 0.0M
2025-06-02 252.10 253.50 249.00 249.45 0.0M
2025-05-30 260.00 265.00 246.25 264.05 0.0M
2025-05-29 231.05 269.00 231.00 257.65 0.0M
2025-05-28 257.60 270.00 241.55 246.10 0.0M
2025-05-27 245.20 257.60 245.20 251.90 0.0M
2025-05-26 252.00 252.70 252.00 252.05 0.0M
2025-05-23 252.25 253.65 248.95 249.95 0.0M
2025-05-22 290.00 290.00 250.05 252.20 0.0M
2025-05-21 241.35 288.00 241.35 261.55 0.0M
2025-05-20 260.90 260.90 247.00 255.35 0.0M
2025-05-19 235.00 246.30 233.25 243.00 0.0M
2025-05-16 221.40 252.00 214.40 228.40 0.0M
2025-05-15 220.00 234.90 218.50 234.65 0.0M
2025-05-14 223.20 232.00 218.00 220.10 0.0M
2025-05-13 212.00 229.80 212.00 223.20 0.0M
2025-05-12 214.85 225.00 209.15 220.45 0.0M
2025-05-09 181.05 228.00 181.00 214.85 0.0M
2025-05-08 205.35 209.80 192.25 193.25 0.0M
2025-05-07 190.55 209.50 190.55 205.35 0.0M
2025-05-06 196.00 204.00 196.00 204.00 0.0M
2025-05-05 207.00 207.00 204.00 204.55 0.0M
2025-05-02 205.50 209.95 202.00 209.95 0.0M
2025-04-30 205.50 205.50 205.50 205.50 0.0M
2025-04-29 224.00 233.00 205.40 209.50 0.0M
2025-04-25 207.20 210.90 207.00 210.45 0.0M
2025-04-23 208.00 215.25 206.30 212.00 0.0M
2025-04-22 205.25 213.20 205.25 208.45 0.0M
2025-04-21 210.00 216.80 207.10 208.80 0.0M
2025-04-17 210.00 239.50 208.50 208.50 0.0M
2025-04-16 208.50 208.90 202.10 204.00 0.0M
2025-04-15 203.05 209.00 200.15 208.70 0.0M
2025-04-11 200.20 208.45 200.20 203.50 0.0M
2025-04-09 201.20 201.20 199.75 200.15 0.0M
2025-04-08 202.50 206.00 202.50 206.00 0.0M
2025-04-07 196.20 224.90 190.05 202.90 0.0M
2025-04-04 199.20 213.45 194.00 196.20 0.0M
2025-04-03 200.90 201.95 198.00 199.20 0.0M
2025-04-02 196.70 207.95 196.70 205.00 0.0M
2025-04-01 190.75 201.25 190.75 195.35 0.0M
2025-03-28 178.05 207.00 178.05 195.60 0.0M
2025-03-27 192.30 203.15 189.90 192.30 0.0M
2025-03-26 201.00 208.10 195.45 204.55 0.0M
2025-03-25 213.50 217.05 209.05 209.15 0.0M
2025-03-24 220.00 220.00 206.45 207.55 0.0M
2025-03-21 195.10 212.85 195.10 210.00 0.1M
2025-03-20 210.00 212.05 209.50 209.50 0.0M
2025-03-19 209.00 211.20 202.00 208.70 0.0M
2025-03-18 209.95 209.95 206.55 207.95 0.0M
2025-03-17 208.95 219.00 202.10 206.20 0.0M
2025-03-13 219.45 219.45 203.50 207.55 0.1M
2025-03-12 208.00 214.50 207.90 214.50 0.0M
2025-03-11 219.00 229.95 206.70 208.35 0.0M
2025-03-10 245.00 245.00 203.00 217.80 0.0M
2025-03-07 230.00 230.00 215.00 221.35 0.0M
2025-03-06 198.95 233.95 198.95 214.35 0.0M
2025-03-05 212.55 218.65 212.55 215.90 0.0M
2025-03-04 210.50 214.05 201.70 207.15 0.0M
2025-03-03 205.05 223.95 205.05 210.75 0.0M
2025-02-28 210.00 235.00 205.00 207.45 0.0M
2025-02-27 210.00 217.05 210.00 215.55 0.0M
2025-02-25 226.50 226.50 215.00 219.00 0.0M
2025-02-24 231.50 231.50 223.65 225.05 0.0M
2025-02-21 232.15 234.00 229.75 231.80 0.0M
2025-02-20 231.00 236.00 224.00 230.60 0.0M
2025-02-19 243.30 243.30 226.85 231.70 0.0M
2025-02-18 245.70 245.70 225.75 229.75 0.0M
2025-02-17 245.00 246.15 244.75 244.75 0.0M
2025-02-14 245.85 245.85 244.40 244.60 0.0M
2025-02-13 279.95 279.95 245.00 245.00 0.0M
2025-02-12 242.35 250.40 237.05 244.40 0.0M
2025-02-11 247.00 252.35 244.00 246.80 0.0M
2025-02-10 244.40 247.00 244.40 246.85 0.0M
2025-02-07 249.00 249.00 246.00 246.90 0.0M
2025-02-06 295.00 295.00 244.70 244.70 0.0M
2025-02-04 250.50 250.65 243.35 247.05 0.0M
2025-02-03 258.00 258.00 242.20 243.25 0.0M
2025-02-01 275.00 275.00 251.35 252.15 0.0M
2025-01-31 255.40 255.40 248.00 251.05 0.0M
2025-01-30 239.80 276.90 239.80 251.55 0.0M
2025-01-29 237.15 241.65 237.00 239.80 0.0M
2025-01-28 243.60 243.60 225.15 231.00 0.0M
2025-01-27 234.10 249.25 234.10 247.55 0.0M
2025-01-24 253.30 254.70 240.75 243.15 0.0M
2025-01-23 250.80 255.15 250.60 251.30 0.0M
2025-01-22 261.00 261.00 246.70 246.70 0.0M
2025-01-21 260.00 272.70 260.00 265.55 0.0M
2025-01-20 261.20 299.00 252.05 270.10 0.0M
2025-01-17 260.70 267.35 260.70 261.20 0.0M
2025-01-16 265.20 270.25 263.05 264.90 0.0M
2025-01-15 266.25 266.25 258.50 259.85 0.0M
2025-01-14 261.10 266.95 259.20 266.05 0.0M
2025-01-13 275.00 275.00 252.90 255.65 0.0M
2025-01-10 280.95 280.95 272.00 272.55 0.0M
2025-01-09 292.20 293.60 286.15 287.65 0.0M
2025-01-08 307.25 307.40 290.00 291.45 0.0M
2025-01-07 278.95 310.00 277.90 302.00 0.0M
2025-01-06 280.30 298.00 270.45 273.55 0.0M
2025-01-03 247.95 280.40 247.00 276.75 0.0M
2025-01-02 235.35 244.75 234.40 244.75 0.0M
2025-01-01 226.25 255.50 226.00 234.50 0.0M