Megri Soft share price history

BSE: 539012Commercial Services & SuppliesSmall Cap

Megri Soft Limited · Face value ₹10 · Listed Mar 2015

₹77.99₹0.94 (1.19%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹78.93.

29 Oct: open ₹73.65, high ₹77.99, low ₹72.50

52-week range of traded prices to 29 Oct 2026

₹59.05Low, 30 Mar 2026₹112.00High, 6 Nov 2025

Market cap: ₹24 Cr3,926th largest listed
P/E: 40.39
P/B: 1.06
Dividend yield: Nonein the last 12 months
ROE: 2.7%
ROCE: 3.3%
Debt to equity: 0.00
Volume, BSE: 300

Megri Soft share price by year, month and day

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

Megri Soft's share price is on record from 4 Nov 2015, when it closed at ₹12.50, to 29 Oct 2026. Its highest close was ₹285.60 on 27 Nov 2024 and its lowest ₹12.01 on 9 May 2019.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	77.99	−22.0%	102.11	61.73	102.00	102.40	59.05	76,694
2025	100.00	−47.1%	202.50	91.41	189.10	210.00	86.05	1,34,237
2024	189.10	+108.0%	285.60	81.40	95.00	299.85	73.70	4,01,735
2023	90.90	−18.0%	120.00	81.68	111.95	137.95	80.00	1,33,320
2022	110.90	−36.4%	178.10	82.10	180.00	186.50	78.05	96,426
2021	174.45	+796.9%	278.05	20.25	20.25	282.55	20.25	68,772
2020	19.45	+14.7%	19.45	12.20	17.70	19.45	12.20	57,840
2019	16.95	+39.5%	17.25	12.01	12.00	17.25	12.00	2,73,575
2018	12.15	−23.6%	16.65	12.15	15.90	17.45	12.10	1,67,137
2017	15.90	+10.0%	16.00	15.17	15.17	16.05	15.17	147
2016	14.45	+15.6%	14.45	13.12	13.12	14.45	13.12	2,001
2015	12.50	–	12.50	12.50	12.50	12.50	12.50	50

₹ 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. 2020 is from its first session, 20 Jan 2020. 2019 is from its first session, 2 May 2019. 2018 is from its first session, 29 Jan 2018. 2017 is from its first session, 24 Jan 2017. 2015 is from its first session, 4 Nov 2015. The close is the year's last trade for 2019 (5 Dec 2019), 2018 (11 Oct 2018), 2017 (23 Nov 2017), 2016 (25 Jul 2016) and 2015 (4 Nov 2015).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	77.99	−7.0%	77.75	83.89	72.30	2,714
Sep 2026	83.90	+6.2%	78.00	88.90	72.00	2,790
Aug 2026	79.00	−3.1%	85.00	85.00	70.50	10,354
Jul 2026	81.49	+1.9%	78.00	93.00	75.00	9,469
Jun 2026	80.00	−4.2%	83.00	84.55	76.00	12,630
May 2026	83.48	+4.2%	85.00	92.00	76.00	4,059
Apr 2026	80.15	+29.8%	70.00	93.00	66.10	12,547
Mar 2026	61.73	−34.2%	95.00	99.50	59.05	14,562
Feb 2026	93.80	−3.2%	98.65	98.65	75.54	5,469
Jan 2026	96.95	−3.1%	102.00	102.40	91.65	2,100
Dec 2025	100.00	+0.2%	99.80	110.00	95.00	11,557
Nov 2025	99.80	−2.9%	105.55	112.00	95.00	6,010
Oct 2025	102.75	+5.4%	98.40	114.00	86.05	9,037
Sep 2025	97.45	−10.5%	119.00	120.00	91.65	21,541
Aug 2025	108.85	−1.8%	110.00	118.00	91.55	13,723
Jul 2025	110.85	−3.5%	120.00	124.80	100.00	28,080
Jun 2025	114.85	+0.7%	112.45	130.50	103.00	22,638
May 2025	114.00	−16.6%	136.75	140.75	112.65	5,471
Apr 2025	136.75	−2.4%	147.00	153.70	130.00	4,645
Mar 2025	140.10	−1.3%	135.00	157.85	106.00	7,642
Feb 2025	141.95	−23.9%	186.45	190.00	141.95	542
Jan 2025	186.45	−1.4%	189.10	210.00	166.25	3,351
Dec 2024	189.10	−26.6%	244.95	250.70	180.00	28,338
Nov 2024	257.80	+106.3%	132.00	299.85	122.10	69,642
Oct 2024	124.95	+5.2%	120.00	137.00	106.10	9,279
Sep 2024	118.80	−4.3%	129.00	132.00	110.60	7,854
Aug 2024	124.10	−1.5%	129.00	138.80	113.45	9,676
Jul 2024	126.00	0.0%	130.00	134.00	116.00	7,673
Jun 2024	126.00	−2.9%	123.30	135.00	115.90	6,732
May 2024	129.75	−8.3%	141.45	141.45	116.00	19,778
Apr 2024	141.45	+38.8%	104.90	177.95	96.35	1,08,094
Mar 2024	101.90	−1.2%	101.90	113.00	73.70	14,080
Feb 2024	103.11	+12.2%	91.88	134.90	84.70	1,12,883
Jan 2024	91.89	+1.1%	95.00	96.00	85.00	7,706
Dec 2023	90.90	+9.5%	87.99	101.99	80.27	8,538
Nov 2023	83.00	+1.6%	86.65	90.00	81.00	4,270
Oct 2023	81.68	−13.8%	95.00	99.45	80.00	10,108
Sep 2023	94.80	−3.9%	99.99	105.60	88.40	6,293
Aug 2023	98.60	−1.0%	106.70	109.85	94.00	10,413
Jul 2023	99.55	−6.3%	112.70	112.70	89.60	22,213
Jun 2023	106.20	+3.2%	110.00	130.00	96.00	26,511
May 2023	102.91	+8.6%	99.80	125.00	91.00	8,482
Apr 2023	94.75	−6.9%	110.00	114.00	89.20	9,247
Mar 2023	101.80	−6.6%	113.75	117.95	96.85	5,454
Feb 2023	108.95	−5.0%	120.95	120.95	98.00	4,077
Jan 2023	114.65	+3.4%	111.95	137.95	103.00	17,714
Dec 2022	110.90	−8.1%	123.00	137.70	100.00	10,891
Nov 2022	120.65	+6.3%	118.60	139.60	97.00	17,407
Oct 2022	113.45	−12.7%	131.90	135.00	110.00	4,367
Sep 2022	130.00	−27.0%	169.10	176.75	113.10	6,952
Aug 2022	178.00	+32.1%	141.00	186.50	129.00	7,747
Jul 2022	134.70	+29.8%	98.65	145.00	98.60	6,958
Jun 2022	103.80	+4.1%	94.80	107.50	78.05	7,868
May 2022	99.75	−24.3%	131.95	131.95	96.05	2,472
Apr 2022	131.75	−10.4%	148.00	162.40	127.50	5,019
Mar 2022	147.05	+23.1%	130.00	167.75	103.00	6,245
Feb 2022	119.45	−23.1%	158.00	173.00	115.20	9,910
Jan 2022	155.35	−10.9%	180.00	183.00	148.95	10,590
Dec 2021	174.45	−0.1%	183.00	187.95	151.65	9,294
Nov 2021	174.65	−4.5%	177.45	200.00	167.50	9,776
Oct 2021	182.95	−5.1%	202.40	232.00	166.25	21,529
Sep 2021	192.80	+0.7%	200.95	282.55	158.35	12,489
Aug 2021	191.40	+147.9%	81.05	191.40	81.05	11,448
Jul 2021	77.20	+96.9%	41.15	77.20	41.15	529
Jun 2021	39.20	+69.7%	24.25	39.20	24.25	113
May 2021	23.10	−27.8%	31.40	31.40	23.10	192
Apr 2021	32.00	−32.5%	47.45	47.45	32.00	1,151
Mar 2021	47.40	+41.9%	35.00	49.20	35.00	1,971
Feb 2021	33.40	+33.6%	24.00	33.40	22.90	140
Jan 2021	25.00	+28.5%	20.25	25.00	20.25	140
Dec 2020	19.45	+59.4%	12.80	19.45	12.80	219
Nov 2020	12.20	0.0%	12.20	12.81	12.20	10,712
Sep 2020	12.20	−2.4%	13.12	13.12	12.20	11
Aug 2020	12.50	0.0%	13.12	13.12	12.50	45,032
Jul 2020	12.50	−2.0%	12.76	12.76	12.50	77
Jun 2020	12.75	−4.9%	13.40	13.40	12.75	98
May 2020	13.40	−17.0%	15.40	15.40	13.40	1,406
Apr 2020	16.15	+4.9%	16.15	16.15	16.15	124
Jan 2020	15.40	−9.1%	17.70	17.70	15.40	161
Dec 2019	16.95	+4.3%	16.95	16.95	16.95	50
Nov 2019	16.25	+15.9%	13.50	16.25	12.90	9,583
Oct 2019	14.02	+8.7%	12.95	14.02	12.75	7,128
Sep 2019	12.90	−1.5%	12.75	13.85	12.75	28,001
Aug 2019	13.10	−20.8%	15.85	15.85	12.60	68,162
Jul 2019	16.55	+7.7%	16.10	17.25	16.10	3,299
Jun 2019	15.37	+15.7%	13.95	15.37	13.95	15,035
May 2019	13.29	+9.4%	12.00	13.29	12.00	1,42,317
Oct 2018	12.15	−4.3%	13.33	13.33	12.10	32,358
Jul 2018	12.70	−20.1%	15.15	15.15	12.70	215
Jun 2018	15.90	−4.5%	17.45	17.45	15.90	84,610
Apr 2018	16.65	+4.7%	16.65	16.65	16.65	44,300
Mar 2018	15.90	0.0%	15.90	15.90	15.90	1,848
Feb 2018	15.90	0.0%	15.90	15.90	15.90	3,574
Jan 2018	15.90	0.0%	15.90	15.90	15.90	232
Nov 2017	15.90	−0.6%	16.00	16.05	15.90	144
Jun 2017	16.00	+0.6%	16.00	16.00	16.00	1
May 2017	15.90	+4.8%	15.90	15.90	15.90	1
Jan 2017	15.17	+5.0%	15.17	15.17	15.17	1
Jul 2016	14.45	+4.9%	14.45	14.45	14.45	1
Mar 2016	13.77	+5.0%	13.77	13.77	13.77	1,700
Jan 2016	13.12	+5.0%	13.12	13.12	13.12	300
Nov 2015	12.50	–	12.50	12.50	12.50	50

₹ 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	73.65	77.99	72.50	77.99	73.41	300
26 Oct 2026	79.90	79.90	78.90	78.93	–	7
23 Oct 2026	75.35	78.99	74.70	78.50	74.97	195
22 Oct 2026	75.65	79.85	73.00	79.17	74.68	439
21 Oct 2026	79.00	79.00	72.30	75.09	75.92	171
19 Oct 2026	75.01	79.80	75.00	79.80	–	14
16 Oct 2026	80.90	80.90	80.90	80.90	80.90	8
15 Oct 2026	82.60	82.60	82.60	82.60	82.60	5
14 Oct 2026	78.94	78.94	78.80	78.80	–	17
13 Oct 2026	79.99	79.99	76.00	78.94	76.42	135
12 Oct 2026	80.00	80.40	80.00	80.00	–	25
9 Oct 2026	79.90	79.90	79.90	79.90	79.90	4
8 Oct 2026	78.00	78.00	78.00	78.00	78.00	175
7 Oct 2026	79.90	83.50	79.90	82.55	–	23
6 Oct 2026	79.90	79.90	79.90	79.90	79.90	7
5 Oct 2026	78.39	83.89	76.31	77.80	80.95	328
1 Oct 2026	77.75	82.95	76.00	76.88	77.34	861
30 Sep 2026	85.00	85.00	83.90	83.90	–	34
29 Sep 2026	88.80	88.80	80.00	80.10	81.37	256
28 Sep 2026	81.50	88.90	81.50	81.54	81.69	440
21 Sep 2026	79.00	84.99	79.00	81.50	–	29
18 Sep 2026	87.00	87.00	77.65	79.00	79.07	317

Prices in ₹ per share as traded, not adjusted.