Megamont share price history

BSE: 523888Auto ComponentsSmall Cap

MEGAMONT LIMITED · Face value ₹10 · Listed Sep 1993

₹191.10₹5.25 (2.82%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹185.85.

29 Oct: open ₹179.20, high ₹192.00, low ₹178.00

52-week range of traded prices to 29 Oct 2026

₹50.00Low, 19 Dec 2025₹275.00High, 19 Oct 2026

Market cap: ₹552 Cr2,261st largest listed
P/E: Lossover the last 12 months
P/B: 16.34
Dividend yield: Nonein the last 12 months
ROE: −0.8%
ROCE: 0.6%
Debt to equity: 1.51
Volume, BSE: 3,581

Megamont share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on BSE

Megamont's share price is on record from 29 Oct 2009, when it closed at ₹6.40, to 29 Oct 2026. Its highest close was ₹266.90 on 12 Oct 2026 and its lowest ₹1.43 on 18 Mar 2013.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	191.10	+210.5%	266.90	51.00	60.32	275.00	50.32	6,23,224
2025	61.55	+914.0%	68.33	6.37	6.37	69.65	6.37	24,03,336
2024	6.07	−42.2%	11.02	4.56	11.02	11.02	4.56	71,700
2023	10.50	+98.9%	10.50	4.95	5.54	10.50	4.95	51,000
2022	5.28	−1.7%	6.51	5.04	5.11	6.51	5.04	11,800
2021	5.37	−9.6%	5.65	5.37	5.65	5.65	5.37	200
2020	5.94	−14.8%	6.63	5.70	6.63	6.63	5.70	64,000
2019	6.97	−9.8%	8.11	6.97	7.73	8.11	6.97	500
2017	7.73	+286.5%	7.73	2.10	2.10	7.73	2.10	65,300
2016	2.00	+8.7%	2.10	1.93	1.84	2.10	1.84	2,200
2015	1.84	−4.7%	1.93	1.84	1.84	1.93	1.84	8,500
2014	1.93	+22.9%	2.03	1.55	1.55	2.03	1.55	2,600
2013	1.57	−19.5%	1.86	1.43	1.86	1.86	1.43	15,300
2012	1.95	−77.4%	8.90	1.95	8.95	8.95	1.95	19,000
2011	8.61	−38.1%	13.21	6.81	13.21	13.21	6.47	48,800
2010	13.90	+40.4%	20.10	9.79	10.39	20.10	9.79	34,000
2009	9.90	–	9.90	6.40	6.40	10.00	6.40	2,400

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2023 is from its first session, 7 Feb 2023. 2021 is from its first session, 6 Dec 2021. 2020 is from its first session, 4 Feb 2020. 2016 is from its first session, 23 Sep 2016. 2015 is from its first session, 12 May 2015. 2014 is from its first session, 13 Jun 2014. 2012 is from its first session, 17 Jan 2012. 2009 is from its first session, 29 Oct 2009. The change in 2019 is on the close at the end of 2017, the last year before it with a trade. The close is the year's last trade for 2022 (16 Dec 2022), 2021 (9 Dec 2021), 2020 (8 Dec 2020), 2019 (21 Nov 2019), 2017 (4 Dec 2017), 2015 (16 Jul 2015), 2014 (24 Jul 2014), 2013 (27 Sep 2013), 2012 (9 Nov 2012), 2011 (9 Dec 2011) and 2010 (8 Sep 2010).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	191.10	−4.1%	201.90	275.00	178.00	1,04,979
Sep 2026	199.30	+24.1%	164.50	214.20	162.00	1,08,810
Aug 2026	160.65	+10.9%	144.70	165.00	141.55	8,075
Jul 2026	144.80	−14.0%	176.80	190.00	140.00	10,370
Jun 2026	168.40	−3.2%	182.70	191.80	136.00	33,343
May 2026	174.00	+10.3%	154.55	174.35	145.55	21,535
Apr 2026	157.70	+41.2%	106.15	206.00	106.15	1,11,301
Mar 2026	111.71	+20.1%	88.35	123.76	72.21	44,325
Feb 2026	93.00	+82.4%	51.90	96.05	51.41	58,306
Jan 2026	51.00	−17.1%	60.32	60.69	50.32	1,22,180
Dec 2025	61.55	+14.7%	53.60	64.08	50.00	88,239
Nov 2025	53.67	−12.0%	62.22	69.65	53.67	47,510
Oct 2025	61.00	+37.9%	43.00	61.14	40.10	34,053
Sep 2025	44.25	−11.7%	49.10	50.08	41.00	30,978
Aug 2025	50.10	+34.0%	37.38	53.25	37.28	58,851
Jul 2025	37.38	+7.8%	34.00	40.40	30.75	16,632
Jun 2025	34.69	+9.9%	30.05	35.39	22.08	3,24,161
May 2025	31.57	−27.3%	44.27	49.82	31.57	12,800
Apr 2025	43.41	+45.3%	30.47	43.41	30.47	33,892
Mar 2025	29.88	+45.3%	20.97	29.88	20.97	24,837
Feb 2025	20.56	+44.9%	14.47	20.56	14.47	2,968
Jan 2025	14.19	+133.8%	6.37	14.19	6.37	17,28,415
Dec 2024	6.07	+26.5%	4.80	6.07	4.56	13,800
Oct 2024	4.80	−17.0%	5.76	6.04	4.80	32,700
Sep 2024	5.78	−0.3%	5.80	5.80	5.51	7,500
Aug 2024	5.80	−9.7%	6.42	6.42	5.80	4,200
Jun 2024	6.42	−13.4%	7.04	7.04	6.42	5,500
Apr 2024	7.41	−5.0%	7.41	7.41	7.41	100
Mar 2024	7.80	−22.4%	9.55	9.55	7.80	5,800
Feb 2024	10.05	−8.8%	10.55	10.55	9.55	2,000
Jan 2024	11.02	+5.0%	11.02	11.02	11.02	100
Dec 2023	10.50	+4.0%	10.30	10.50	10.30	200
Nov 2023	10.10	+7.2%	9.55	10.10	9.55	400
Oct 2023	9.42	+17.8%	8.40	9.42	8.40	3,200
Sep 2023	8.00	0.0%	8.00	8.00	8.00	100
Aug 2023	8.00	+21.6%	6.85	8.00	6.85	2,600
Jul 2023	6.58	+4.8%	6.28	6.58	6.28	800
Jun 2023	6.28	+26.9%	5.19	6.28	5.19	900
Apr 2023	4.95	−1.6%	4.95	4.95	4.95	500
Mar 2023	5.03	0.0%	5.03	5.03	5.03	100
Feb 2023	5.03	−4.7%	5.54	5.81	5.03	42,200
Dec 2022	5.28	0.0%	5.28	5.28	5.28	100
Oct 2022	5.28	−4.9%	5.30	5.30	5.28	1,000
Apr 2022	5.55	+10.1%	5.29	5.55	5.29	400
Mar 2022	5.04	−5.3%	5.06	5.30	5.04	800
Feb 2022	5.32	−18.3%	6.19	6.19	5.32	1,100
Jan 2022	6.51	+21.2%	5.11	6.51	5.11	8,400
Dec 2021	5.37	−9.6%	5.65	5.65	5.37	200
Dec 2020	5.94	−0.8%	5.70	6.25	5.70	37,600
Sep 2020	5.99	−4.9%	5.99	5.99	5.99	200
Apr 2020	6.30	−5.0%	6.30	6.30	6.30	200
Feb 2020	6.63	−4.9%	6.63	6.63	6.63	26,000
Nov 2019	6.97	−4.9%	6.97	6.97	6.97	100
Sep 2019	7.33	−9.6%	7.71	7.71	7.33	200
Jan 2019	8.11	+4.9%	7.73	8.11	7.73	200
Dec 2017	7.73	+4.9%	7.73	7.73	7.73	1,000
Nov 2017	7.37	+21.2%	6.38	7.37	6.38	9,800
Oct 2017	6.08	+29.9%	4.91	6.08	4.91	600
Sep 2017	4.68	−0.2%	4.68	4.68	4.68	5,000
Jun 2017	4.69	−0.2%	4.70	4.70	4.47	39,500
Apr 2017	4.70	+46.9%	3.36	4.70	3.36	5,800
Mar 2017	3.20	0.0%	3.20	3.20	3.20	600
Feb 2017	3.20	+23.1%	2.73	3.20	2.73	2,300
Jan 2017	2.60	+30.0%	2.10	2.60	2.10	700
Dec 2016	2.00	−4.8%	2.00	2.00	2.00	800
Oct 2016	2.10	+8.8%	2.00	2.10	2.00	700
Sep 2016	1.93	+4.9%	1.84	1.93	1.84	700
Jul 2015	1.84	−4.7%	1.84	1.84	1.84	4,200
Jun 2015	1.93	+4.9%	1.93	1.93	1.93	4,200
May 2015	1.84	−4.7%	1.84	1.84	1.84	100
Jul 2014	1.93	+3.8%	1.95	2.03	1.93	1,100
Jun 2014	1.86	+18.5%	1.55	1.86	1.55	1,500
Sep 2013	1.57	+9.8%	1.50	1.57	1.50	3,100
Mar 2013	1.43	−13.3%	1.73	1.73	1.43	1,500
Feb 2013	1.65	+4.4%	1.65	1.65	1.65	300
Jan 2013	1.58	−19.0%	1.86	1.86	1.45	10,400
Nov 2012	1.95	−17.7%	2.26	2.37	1.95	3,700
Oct 2012	2.37	−10.6%	2.52	2.75	2.37	3,500
Sep 2012	2.65	−5.0%	2.66	2.66	2.65	1,900
Aug 2012	2.79	−25.6%	3.57	3.57	2.66	3,100
Jul 2012	3.75	−22.0%	4.57	4.57	3.75	500
Jun 2012	4.81	−14.3%	5.33	5.40	4.81	2,700
Mar 2012	5.61	+0.2%	5.88	5.88	5.61	600
Feb 2012	5.60	−37.1%	8.46	8.46	5.40	1,900
Jan 2012	8.90	+3.4%	8.95	8.95	8.90	1,100
Dec 2011	8.61	+4.9%	8.61	8.61	8.61	100
Sep 2011	8.21	−3.4%	8.92	8.92	8.08	13,300
Aug 2011	8.50	−9.6%	8.94	8.94	8.50	2,100
Jun 2011	9.40	+3.3%	9.55	9.55	9.08	300
May 2011	9.10	+6.1%	9.00	9.10	8.56	300
Mar 2011	8.58	−0.2%	9.03	9.03	8.58	600
Feb 2011	8.60	−15.8%	9.70	9.70	6.47	28,100
Jan 2011	10.21	−26.5%	13.21	13.21	10.21	4,000
Sep 2010	13.90	−18.0%	16.15	16.15	13.90	1,000
Aug 2010	16.95	−6.6%	17.25	19.05	15.55	18,400
Jul 2010	18.15	−9.7%	19.10	19.10	18.15	6,000
Jun 2010	20.10	+9.7%	17.40	20.10	17.40	1,600
May 2010	18.32	+33.6%	14.39	18.32	14.39	800
Apr 2010	13.71	+15.7%	12.44	13.71	11.26	500
Mar 2010	11.85	+21.0%	10.26	11.85	10.26	400
Feb 2010	9.79	−5.0%	10.81	10.81	9.79	600
Jan 2010	10.30	+4.0%	10.39	12.12	10.30	4,700
Dec 2009	9.90	+47.3%	7.05	10.00	7.05	2,200
Nov 2009	6.72	+5.0%	6.72	6.72	6.72	100
Oct 2009	6.40	–	6.40	6.40	6.40	100

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
29 Oct 2026	179.20	192.00	178.00	191.10	181.00	3,581
28 Oct 2026	185.85	185.85	185.85	185.85	185.85	370
27 Oct 2026	195.60	195.60	195.60	195.60	195.60	449
26 Oct 2026	216.65	216.65	205.85	205.85	209.24	303
23 Oct 2026	239.45	239.45	216.65	216.65	227.96	1,582
22 Oct 2026	239.00	239.00	227.80	228.05	230.34	505
21 Oct 2026	252.30	256.95	239.70	239.75	240.72	2,258
19 Oct 2026	275.00	275.00	252.30	252.30	255.89	6,644
16 Oct 2026	265.55	265.55	254.10	265.55	264.35	6,878
15 Oct 2026	228.95	252.95	228.95	252.95	233.94	1,907
14 Oct 2026	240.95	240.95	240.95	240.95	240.95	833
13 Oct 2026	266.90	266.90	253.60	253.60	257.10	1,629
12 Oct 2026	259.95	267.90	230.40	266.90	257.17	27,817
9 Oct 2026	235.00	244.00	235.00	244.00	241.25	10,918
8 Oct 2026	221.85	221.85	211.00	221.85	220.93	10,641
7 Oct 2026	190.00	201.70	190.00	201.70	193.77	6,645
6 Oct 2026	198.70	198.70	190.95	192.10	193.62	8,057
5 Oct 2026	193.65	199.35	189.00	189.35	198.01	7,098
1 Oct 2026	201.90	203.00	194.50	194.60	201.13	6,864
30 Sep 2026	214.20	214.20	197.50	199.30	201.62	13,592
29 Sep 2026	212.00	212.00	195.40	204.00	202.35	14,793
28 Sep 2026	205.80	205.80	195.60	203.90	200.36	14,299

Prices in ₹ per share as traded, not adjusted.