Megastar Foods share price history

NSE: MEGASTARBSE: 541352Food ProductsSmall Cap

Megastar Foods Limited · Face value ₹10 · Listed May 2018 on BSE, Feb 2022 on NSE

₹271.51₹18.23 (7.20%)BSE ₹270.00

Share price at the NSE close on 28 Oct 2026. Previous close ₹253.28.

28 Oct: open ₹253.31, high ₹282.00, low ₹252.10

52-week range of traded prices to 28 Oct 2026

₹204.40Low, 25 Feb 2026₹392.00High, 13 Jul 2026

Next results date: the board meets on 2 Nov 2026 to consider: financial results. The notice · Results calendar

Market cap: ₹307 Cr2,130th largest listed
P/E: 30.93
P/B: 2.98
Dividend yield: Nonein the last 12 months
ROE: 10.1%
ROCE: 11.4%
Debt to equity: 1.28
Volume, NSE: 5,15958.4% delivered

Megastar Foods share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Megastar Foods' share price is on record from 24 May 2018, when it closed at ₹31.00, to 28 Oct 2026. Its highest close was ₹393.25 on 28 Nov 2023 and its lowest ₹25.00 on 25 Feb 2021. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	271.51	+18.2%	383.35	208.40	229.88	392.00	204.40	51,67,785
2025	229.79	+2.6%	301.26	192.12	226.85	310.50	187.61	56,28,110
2024	223.95	−38.8%	373.35	219.50	365.00	380.00	215.00	47,95,584
2023	366.05	+59.5%	393.25	200.85	236.00	404.95	197.00	56,63,160
2022BSE close	229.45	+387.7%	291.80	49.00	42.40	304.00	42.40	67,26,551
2021BSE close	47.05	+71.1%	53.25	25.00	28.00	59.25	25.00	9,84,000
2020BSE close	27.50	−59.0%	98.50	27.25	67.00	98.50	25.00	10,24,000
2019BSE close	67.00	+16.0%	73.90	39.80	60.75	76.00	37.40	4,82,000
2018BSE close	57.75	–	59.50	30.50	30.50	59.50	30.50	17,82,000

₹ 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. 2018 is from its first session, 24 May 2018. The 2018 close is its last trade, on 5 Dec 2018.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	271.51	+9.0%	245.00	315.15	240.03	1,90,595
Sep 2026	249.05	−18.9%	305.70	317.90	235.00	1,52,761
Aug 2026	307.20	−7.5%	331.90	336.40	299.75	72,816
Jul 2026	331.95	−8.8%	364.50	392.00	317.00	10,27,407
Jun 2026	364.15	+29.6%	272.25	366.00	272.25	14,54,502
May 2026	281.05	−4.0%	296.00	322.00	270.00	8,83,919
Apr 2026	292.75	+15.0%	254.55	310.00	253.50	7,36,537
Mar 2026	254.55	+12.2%	215.46	261.40	206.62	4,82,266
Feb 2026	226.79	−0.8%	229.00	242.90	204.40	72,993
Jan 2026	228.67	−0.5%	229.88	237.30	208.10	93,989
Dec 2025	229.79	−6.3%	235.30	269.14	222.00	79,174
Nov 2025	245.25	−14.0%	283.00	305.00	240.10	3,87,269
Oct 2025	285.26	+28.2%	222.40	296.40	203.00	15,45,674
Sep 2025	222.47	−2.4%	227.91	242.87	207.00	2,13,853
Aug 2025	227.90	−16.4%	272.70	278.10	221.55	2,18,150
Jul 2025	272.55	−3.5%	284.75	291.65	261.25	2,27,731
Jun 2025	282.35	+9.3%	264.95	299.00	230.05	6,16,882
May 2025	258.33	+25.8%	208.85	271.45	187.61	3,37,183
Apr 2025	205.37	+5.4%	197.40	217.80	189.05	92,676
Mar 2025	194.77	−6.0%	210.25	229.80	189.64	4,68,162
Feb 2025	207.14	−17.1%	254.39	259.84	205.60	2,03,134
Jan 2025	249.88	+11.6%	226.85	310.50	221.35	12,38,222
Dec 2024	223.95	+2.0%	221.21	249.50	216.00	4,45,935
Nov 2024	219.50	−12.4%	251.00	259.95	218.00	1,61,985
Oct 2024	250.60	−11.0%	283.10	296.00	226.40	4,21,170
Sep 2024	281.60	−4.1%	294.25	330.00	265.10	5,70,767
Aug 2024	293.75	−2.8%	303.00	321.00	280.20	2,38,930
Jul 2024	302.35	+19.5%	253.25	374.50	248.00	9,38,728
Jun 2024	252.98	+2.1%	258.00	266.00	215.00	1,81,221
May 2024	247.75	−14.2%	292.90	298.40	242.10	2,05,747
Apr 2024	288.80	+9.2%	269.00	308.95	266.35	1,60,402
Mar 2024	264.35	−22.4%	347.00	347.00	261.15	4,43,096
Feb 2024	340.45	−6.6%	361.05	369.95	305.90	6,30,043
Jan 2024	364.60	−0.4%	365.00	380.00	352.00	3,97,560
Dec 2023	366.05	−4.9%	395.00	395.00	352.55	8,91,495
Nov 2023	384.75	+33.4%	289.90	404.95	280.95	13,88,618
Oct 2023	288.35	−8.1%	314.00	319.90	276.10	1,85,579
Sep 2023	313.65	+3.7%	308.40	323.80	274.00	2,00,284
Aug 2023	302.40	+3.5%	290.95	302.40	271.00	1,69,882
Jul 2023	292.30	−0.5%	295.00	347.00	281.00	2,10,783
Jun 2023	293.90	−0.8%	301.00	345.00	278.65	5,88,733
May 2023	296.20	+28.5%	249.90	308.00	227.00	5,65,912
Apr 2023	230.55	+7.2%	224.00	254.65	219.05	3,05,870
Mar 2023	215.00	−9.2%	236.00	239.90	197.00	5,00,054
Feb 2023	236.85	−4.9%	256.00	268.60	226.55	3,15,351
Jan 2023	249.05	+8.5%	236.00	275.00	216.25	3,40,599
Dec 2022	229.45	−6.0%	247.00	276.80	209.05	2,18,100
Nov 2022	244.05	−16.0%	299.00	304.00	235.00	2,62,500
Oct 2022	290.50	+47.0%	188.65	298.45	186.55	2,98,582
Sep 2022	197.60	+4.5%	186.95	229.65	162.75	5,55,911
Aug 2022	189.05	+7.8%	178.00	192.75	165.10	1,27,865
Jul 2022	175.35	+0.9%	172.00	193.90	165.00	2,31,813
Jun 2022	173.80	−4.8%	180.25	206.00	134.00	3,44,731
May 2022	182.50	+6.7%	169.10	206.45	155.35	9,66,668
Apr 2022	171.00	+34.5%	127.20	178.00	118.10	11,13,677
Mar 2022	127.15	−11.5%	136.55	150.85	103.30	5,54,355
Feb 2022BSE close	143.70	+111.3%	79.00	165.00	70.00	15,80,349
Jan 2022BSE close	68.00	+44.5%	42.40	69.60	42.40	4,72,000
Dec 2021BSE close	47.05	−4.9%	46.00	53.50	39.00	1,58,000
Nov 2021BSE close	49.50	+15.1%	43.00	59.25	40.50	64,000
Oct 2021BSE close	43.00	−6.5%	41.60	43.00	41.60	4,000
Sep 2021BSE close	46.00	+6.4%	47.50	47.55	42.80	12,000
Aug 2021BSE close	43.25	+25.4%	32.95	48.45	30.00	2,12,000
Jul 2021BSE close	34.50	−1.7%	35.25	39.00	32.45	34,000
Jun 2021BSE close	35.10	+9.7%	32.05	44.95	31.00	60,000
May 2021BSE close	32.00	+14.3%	28.00	32.00	27.50	24,000
Apr 2021BSE close	28.00	+3.7%	28.00	29.00	26.50	44,000
Mar 2021BSE close	27.00	+1.9%	27.00	28.00	25.00	70,000
Feb 2021BSE close	26.50	−0.9%	26.00	29.00	25.00	2,20,000
Jan 2021BSE close	26.75	−2.7%	28.00	29.40	26.00	82,000
Dec 2020BSE close	27.50	−5.2%	29.00	30.95	25.10	78,000
Nov 2020BSE close	29.00	+3.6%	30.50	30.50	28.00	38,000
Oct 2020BSE close	28.00	+2.8%	30.00	33.90	28.00	1,18,000
Sep 2020BSE close	27.25	−7.8%	28.00	33.85	25.00	3,12,000
Aug 2020BSE close	29.55	−34.3%	45.00	45.00	29.25	3,04,000
Jul 2020BSE close	45.00	−3.2%	47.05	47.05	45.00	8,000
Jun 2020BSE close	46.50	+7.6%	45.55	54.65	45.55	16,000
May 2020BSE close	43.20	−31.6%	50.75	86.95	43.20	74,000
Apr 2020BSE close	63.20	−19.8%	63.20	63.20	63.20	2,000
Mar 2020BSE close	78.80	+5.1%	73.00	98.50	71.00	18,000
Feb 2020BSE close	75.00	+7.1%	66.05	89.95	66.05	24,000
Jan 2020BSE close	70.00	+4.5%	67.00	80.00	67.00	32,000
Dec 2019BSE close	67.00	+0.4%	64.50	71.00	64.00	50,000
Nov 2019BSE close	66.75	+33.5%	50.00	76.00	50.00	58,000
Oct 2019BSE close	50.00	−3.8%	50.00	51.00	49.00	24,000
Sep 2019BSE close	52.00	+20.4%	42.80	54.00	37.40	1,68,000
Aug 2019BSE close	43.20	−32.5%	51.70	51.70	40.10	48,000
Jul 2019BSE close	64.00	+2.4%	64.00	64.00	64.00	2,000
Jun 2019BSE close	62.50	−1.6%	62.50	62.50	62.50	2,000
May 2019BSE close	63.50	+12.9%	59.00	66.90	59.00	38,000
Apr 2019BSE close	56.25	+12.5%	53.90	61.50	51.00	44,000
Mar 2019BSE close	50.00	−15.3%	60.00	60.05	50.00	8,000
Feb 2019BSE close	59.00	+0.9%	57.20	59.00	56.00	16,000
Jan 2019BSE close	58.50	+1.3%	60.75	62.00	57.50	24,000
Dec 2018BSE close	57.75	+9.0%	53.60	58.00	53.60	10,000
Nov 2018BSE close	53.00	+1.0%	52.00	59.50	52.00	56,000
Oct 2018BSE close	52.50	+2.9%	52.50	52.50	52.50	12,000
Sep 2018BSE close	51.00	−6.1%	54.00	54.00	51.00	20,000
Aug 2018BSE close	54.30	+26.3%	47.75	56.50	47.75	1,24,000
Jul 2018BSE close	43.00	−20.4%	47.00	48.00	40.00	1,16,000
Jun 2018BSE close	54.00	+45.9%	38.85	58.50	38.85	3,80,000
May 2018BSE close	37.00	–	30.50	37.00	30.50	10,64,000

₹ 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.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	253.31	282.00	252.10	271.51	264.98	5,159	58.4%
27 Oct 2026	250.25	261.50	250.25	253.28	253.52	1,994	79.0%
26 Oct 2026	250.00	250.00	242.98	248.68	245.30	2,356	85.0%
23 Oct 2026	260.00	260.00	245.60	251.69	251.42	2,603	81.6%
22 Oct 2026	265.00	268.94	257.00	265.19	262.07	2,046	54.7%
21 Oct 2026	271.00	272.90	262.00	271.16	268.80	1,576	55.3%
19 Oct 2026	263.00	279.00	261.50	267.55	270.16	1,639	56.1%
16 Oct 2026	279.75	279.75	260.41	266.18	271.72	3,323	71.5%
15 Oct 2026	276.25	294.19	275.01	276.41	278.83	2,141	81.3%
14 Oct 2026	291.21	296.03	286.01	289.92	292.37	4,237	67.1%
13 Oct 2026	289.90	294.95	285.50	291.21	290.19	3,858	70.6%
12 Oct 2026	295.00	296.88	283.01	287.90	287.90	95,153	91.2%
9 Oct 2026	292.31	304.98	290.01	292.53	294.18	17,182	23.6%
8 Oct 2026	315.15	315.15	290.00	292.31	299.99	9,122	35.3%
7 Oct 2026	291.41	312.99	288.27	309.06	306.93	16,694	82.0%
6 Oct 2026	267.87	297.65	263.11	289.97	281.54	6,688	75.7%
5 Oct 2026	263.00	280.00	250.80	267.87	271.34	8,718	72.2%
1 Oct 2026	245.00	268.00	240.03	267.18	261.11	6,106	85.0%
30 Sep 2026	252.20	260.55	248.00	249.05	251.76	3,858	67.4%
29 Sep 2026	262.00	271.90	236.05	253.15	257.02	19,735	63.3%
28 Sep 2026	252.35	269.00	235.00	248.30	245.22	2,277	64.4%
25 Sep 2026	270.00	270.00	251.25	253.60	254.50	3,756	87.3%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.

Ex-date	Event	Price factor	What happened
31 Mar 2020	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.

Each event is noted and not adjusted for.