Megasoft Ltd (MSFT)

MSFT
🏛️ India →
157.58
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 167.70 171.01 157.39 157.58 0.5M
2025-09-25 168.00 173.74 164.40 165.68 0.5M
2025-09-24 167.89 174.00 164.20 165.47 0.3M
2025-09-23 172.57 172.57 162.00 169.96 1.3M
2025-09-22 164.36 164.36 159.80 164.36 0.2M
2025-09-19 149.43 156.90 147.56 156.54 0.4M
2025-09-18 153.70 153.70 146.55 149.43 0.2M
2025-09-17 148.00 156.00 147.50 152.01 0.5M
2025-09-16 151.76 156.90 147.10 148.68 0.3M
2025-09-15 156.30 159.30 151.40 153.20 0.2M
2025-09-12 160.00 164.00 154.06 157.28 0.2M
2025-09-11 164.40 165.60 154.10 162.17 0.2M
2025-09-10 155.00 161.00 154.00 160.80 0.3M
2025-09-09 154.80 157.00 150.00 153.63 0.2M
2025-09-08 146.40 150.22 146.40 150.22 0.2M
2025-09-05 139.00 144.50 136.00 143.07 0.1M
2025-09-04 142.97 144.90 134.10 138.73 0.1M
2025-09-03 139.84 139.84 133.60 139.84 0.1M
2025-09-02 128.68 133.19 128.60 133.19 0.1M
2025-09-01 132.40 132.40 126.73 126.85 0.2M
2025-08-29 140.43 140.43 133.40 133.40 0.2M
2025-08-28 142.40 145.00 138.81 140.43 0.3M
2025-08-26 146.32 146.32 140.25 146.12 0.6M
2025-08-25 130.80 139.36 130.80 139.36 0.1M
2025-08-22 125.10 133.30 124.27 132.73 0.4M
2025-08-21 122.75 128.78 121.40 126.96 0.1M
2025-08-20 116.00 122.75 115.98 122.75 0.1M
2025-08-19 113.80 116.93 112.00 116.91 0.1M
2025-08-18 114.95 114.95 109.45 111.37 0.1M
2025-08-14 114.48 117.40 108.75 112.93 0.1M
2025-08-13 117.70 121.99 114.48 114.48 0.2M
2025-08-12 111.60 120.54 109.06 120.51 0.4M
2025-08-11 121.00 124.01 113.05 114.80 0.4M
2025-08-08 118.11 118.11 118.11 118.11 0.1M
2025-08-07 125.44 125.44 120.53 120.53 0.4M
2025-08-06 122.99 122.99 122.99 122.99 0.1M
2025-08-05 120.58 120.58 120.58 120.58 0.1M
2025-08-04 118.22 118.22 118.22 118.22 0.1M
2025-08-01 115.91 115.91 115.91 115.91 0.1M
2025-07-31 113.64 113.64 113.64 113.64 0.1M
2025-07-30 111.42 111.42 111.42 111.42 0.1M
2025-07-29 109.24 109.24 109.24 109.24 0.1M
2025-07-28 107.10 107.10 107.10 107.10 0.1M
2025-07-25 105.60 105.60 105.00 105.00 0.1M
2025-07-24 107.10 107.10 105.60 105.60 0.0M
2025-07-23 106.33 107.50 106.33 107.00 0.0M
2025-07-22 111.92 111.92 108.50 108.50 0.3M
2025-07-21 109.73 109.73 109.73 109.73 0.1M
2025-07-18 107.58 107.58 107.58 107.58 0.0M
2025-07-17 105.48 105.48 105.48 105.48 0.0M
2025-07-16 103.42 103.42 103.42 103.42 0.0M
2025-07-15 100.00 101.40 100.00 101.40 0.1M
2025-07-14 96.05 99.42 95.53 99.42 0.1M
2025-07-11 97.48 97.48 97.48 97.48 0.0M
2025-07-10 101.00 101.00 99.47 99.47 0.0M
2025-07-09 103.10 103.10 101.50 101.50 0.1M
2025-07-08 105.21 105.21 103.15 103.15 0.1M
2025-07-07 105.21 105.21 105.21 105.21 0.1M
2025-07-04 103.01 103.15 102.49 103.15 0.2M
2025-07-03 103.01 103.01 103.01 103.01 0.0M
2025-07-02 105.12 105.12 105.12 105.12 0.0M
2025-07-01 109.46 109.46 107.27 107.27 0.1M
2025-06-30 107.90 109.46 105.99 109.46 0.3M
2025-06-27 104.24 104.25 102.00 104.25 0.2M
2025-06-26 97.10 99.36 95.10 99.29 0.5M
2025-06-25 92.60 96.00 92.40 94.63 0.1M
2025-06-24 92.00 94.18 91.99 94.17 0.3M
2025-06-23 84.00 89.70 81.61 89.70 0.1M
2025-06-20 87.50 87.52 84.50 85.43 0.2M
2025-06-19 92.00 92.13 87.52 87.90 0.3M
2025-06-18 94.00 95.00 91.50 92.13 0.1M
2025-06-17 94.20 99.00 94.20 95.01 0.2M
2025-06-16 101.00 102.00 95.75 97.26 0.1M
2025-06-13 96.06 104.50 94.90 98.98 0.2M
2025-06-12 103.00 103.00 98.10 99.90 0.3M
2025-06-11 106.87 106.87 100.00 103.27 0.4M
2025-06-10 101.79 101.79 101.79 101.79 0.2M
2025-06-09 95.40 96.95 94.10 96.95 0.1M
2025-06-06 87.80 92.34 87.80 92.34 0.1M
2025-06-05 86.40 90.00 85.00 87.95 0.1M
2025-06-04 84.40 86.50 83.02 85.98 0.1M
2025-06-03 82.35 85.90 79.50 84.40 0.1M
2025-06-02 83.89 84.94 81.00 82.35 0.1M
2025-05-30 86.90 86.90 83.09 83.91 0.1M
2025-05-29 84.45 87.44 82.00 87.40 0.2M
2025-05-28 84.00 85.00 82.00 83.28 0.1M
2025-05-27 83.22 84.00 81.50 82.12 0.0M
2025-05-26 86.29 86.40 82.23 83.22 0.2M
2025-05-23 86.62 86.62 83.60 86.56 0.3M
2025-05-22 78.00 82.50 76.50 82.50 0.2M
2025-05-21 76.00 79.40 75.00 78.58 0.1M
2025-05-20 71.50 75.79 70.15 75.69 0.2M
2025-05-19 72.19 72.19 72.00 72.19 0.1M
2025-05-16 69.30 70.99 68.16 68.76 0.0M
2025-05-15 69.82 71.00 69.82 70.28 0.1M
2025-05-14 67.75 70.90 66.20 69.71 0.2M
2025-05-13 69.90 69.90 67.20 68.32 0.3M
2025-05-12 66.29 66.58 65.00 66.58 0.0M
2025-05-09 61.00 64.96 61.00 63.41 0.1M
2025-05-08 63.00 65.00 61.56 62.33 0.1M
2025-05-07 61.47 65.50 61.47 63.41 0.1M
2025-05-06 68.12 68.80 64.71 64.71 0.1M
2025-05-05 69.90 69.90 67.50 68.12 0.1M
2025-05-02 64.45 67.35 64.45 67.35 0.1M
2025-04-30 63.68 66.59 62.05 64.15 0.1M
2025-04-29 66.86 66.86 64.04 64.04 0.2M
2025-04-28 66.85 70.37 66.85 67.42 0.3M
2025-04-25 73.95 73.99 70.37 70.37 0.1M
2025-04-24 74.08 74.08 73.00 74.08 0.4M
2025-04-23 70.56 70.56 70.56 70.56 0.0M
2025-04-22 67.20 67.20 67.20 67.20 0.0M
2025-04-21 64.00 64.00 64.00 64.00 0.0M
2025-04-17 60.96 60.96 60.96 60.96 0.0M
2025-04-16 59.77 59.77 59.77 59.77 0.0M
2025-04-15 58.60 58.60 58.60 58.60 0.0M
2025-04-11 57.46 57.46 57.46 57.46 0.1M
2025-04-09 56.34 56.34 56.34 56.34 0.0M
2025-04-08 55.24 55.24 55.24 55.24 0.0M
2025-04-07 54.16 54.16 54.16 54.16 0.1M
2025-04-04 52.00 53.10 52.00 53.10 0.0M
2025-04-03 52.06 52.06 52.06 52.06 0.1M
2025-04-02 51.04 51.04 51.04 51.04 0.0M
2025-04-01 50.01 50.04 50.01 50.04 0.0M
2025-03-28 51.07 51.07 49.06 49.06 0.1M
2025-03-27 51.00 51.00 50.07 50.07 0.2M
2025-03-26 50.93 51.10 50.90 51.10 0.1M
2025-03-25 53.50 53.50 51.94 51.94 0.1M
2025-03-24 52.92 53.00 52.92 53.00 0.2M
2025-03-21 54.00 54.32 54.00 54.00 0.1M
2025-03-20 54.35 54.35 53.26 53.26 0.1M
2025-03-19 53.36 54.45 53.36 54.35 0.1M
2025-03-18 54.45 54.45 54.45 54.45 0.0M
2025-03-17 55.57 55.57 55.57 55.57 0.0M
2025-03-13 57.00 57.00 56.71 56.71 0.0M
2025-03-12 57.87 58.00 57.87 57.87 0.0M
2025-03-11 61.00 61.00 59.06 59.06 0.1M
2025-03-10 60.15 63.90 60.15 62.17 0.2M
2025-03-07 60.78 61.14 58.80 61.14 0.1M
2025-03-06 54.91 58.23 54.91 58.23 0.1M
2025-03-05 52.82 55.46 52.82 55.46 0.1M
2025-03-04 53.00 53.70 51.32 52.82 0.2M
2025-03-03 57.99 57.99 54.03 54.03 0.1M
2025-02-28 59.68 59.88 56.86 56.88 0.1M
2025-02-27 62.90 62.90 59.45 59.86 0.1M
2025-02-25 61.98 62.80 61.00 62.58 0.0M
2025-02-24 61.90 61.90 59.00 60.62 0.1M
2025-02-21 62.72 62.90 61.01 61.64 0.1M
2025-02-20 63.35 64.50 61.00 62.72 0.1M
2025-02-19 60.00 62.31 60.00 62.31 0.1M
2025-02-18 61.38 62.29 59.00 59.35 0.1M
2025-02-17 65.53 65.53 61.03 61.38 0.1M
2025-02-14 66.55 66.80 63.54 64.25 0.1M
2025-02-13 68.71 70.00 65.45 66.89 0.2M
2025-02-12 72.00 72.00 68.71 68.71 0.2M
2025-02-11 73.55 75.70 72.33 72.33 0.1M
2025-02-10 78.30 78.99 75.93 76.14 0.1M
2025-02-07 81.50 82.40 79.55 79.93 0.1M
2025-02-06 81.69 82.10 79.20 81.02 0.1M
2025-02-05 77.55 81.08 77.55 80.09 0.0M
2025-02-04 77.99 79.77 76.00 79.08 0.1M
2025-02-03 76.70 78.99 75.50 76.60 0.1M
2025-02-01 81.99 82.90 77.55 79.27 0.0M
2025-01-31 81.90 81.90 78.10 80.65 0.1M
2025-01-30 77.50 79.95 77.00 79.63 0.1M
2025-01-29 72.00 77.70 72.00 76.22 0.1M
2025-01-28 75.90 77.50 73.12 74.10 0.2M
2025-01-27 78.70 78.70 75.18 76.97 0.1M
2025-01-24 81.99 82.05 78.50 79.14 0.1M
2025-01-23 81.10 84.00 79.10 81.46 0.1M
2025-01-22 86.30 86.39 82.50 82.50 0.1M
2025-01-21 90.00 91.45 85.99 86.85 0.2M
2025-01-20 85.20 90.54 82.00 90.34 0.2M
2025-01-17 88.95 88.95 85.75 86.23 0.1M
2025-01-16 87.10 89.80 85.46 87.04 0.3M
2025-01-15 93.00 93.00 87.46 87.46 0.2M
2025-01-14 89.43 94.14 89.43 92.07 0.3M
2025-01-13 94.14 96.98 94.14 94.14 0.1M
2025-01-10 106.25 106.25 99.10 99.10 0.2M
2025-01-09 108.00 111.00 103.11 104.32 0.8M
2025-01-08 104.00 107.50 97.27 106.83 1.2M
2025-01-07 99.00 102.39 98.77 102.39 1.1M
2025-01-06 94.30 99.18 92.00 97.52 1.5M
2025-01-03 90.67 94.46 89.96 94.46 0.8M
2025-01-02 89.40 90.45 86.73 89.97 0.3M
2025-01-01 88.00 92.78 87.04 88.01 0.7M