Melstar Information Technologies Ltd. ( MELSTAR.NS) - Price History
Monthly price history for MELSTAR.NS (Melstar Information Technologies Ltd.)
| Date | Adjusted price | Real price |
|---|---|---|
| November 2026 | ₹363.82 | ₹363.82 |
| September 2024 | ₹4.25 | ₹4.25 |
| August 2024 | ₹207.50 | ₹4.15 |
| July 2024 | ₹220 | ₹4.40 |
| June 2024 | ₹250 | ₹5 |
| May 2024 | ₹250 | ₹5 |
| April 2024 | ₹225 | ₹4.50 |
| March 2024 | ₹235 | ₹4.70 |
| February 2024 | ₹275 | ₹5.50 |
| January 2024 | ₹300 | ₹6 |
| December 2023 | ₹212.50 | ₹4.25 |
| November 2023 | ₹210 | ₹4.20 |
| October 2023 | ₹107.50 | ₹2.15 |
| September 2023 | ₹112.50 | ₹2.25 |
| August 2023 | ₹97.50 | ₹1.95 |
| July 2023 | ₹95 | ₹1.90 |
| June 2023 | ₹117.50 | ₹2.35 |
| May 2023 | ₹130 | ₹2.60 |
| April 2023 | ₹105 | ₹2.10 |
| March 2023 | ₹117.50 | ₹2.35 |
| February 2023 | ₹125 | ₹2.50 |
| January 2023 | ₹122.50 | ₹2.45 |
| December 2022 | ₹145 | ₹2.90 |
| November 2022 | ₹112.50 | ₹2.25 |
| October 2022 | ₹137.50 | ₹2.75 |
| September 2022 | ₹105 | ₹2.10 |
| August 2022 | ₹125 | ₹2.50 |
| July 2022 | ₹122.50 | ₹2.45 |
| June 2022 | ₹190 | ₹3.80 |
| May 2022 | ₹207.50 | ₹4.15 |
| April 2022 | ₹200 | ₹4 |
| March 2022 | ₹165 | ₹3.30 |
| February 2022 | ₹235 | ₹4.70 |
| January 2022 | ₹252.50 | ₹5.05 |
| December 2021 | ₹297.50 | ₹5.95 |
| November 2021 | ₹262.50 | ₹5.25 |
| October 2021 | ₹212.50 | ₹4.25 |
| September 2021 | ₹200 | ₹4 |
| August 2021 | ₹127.50 | ₹2.55 |
| July 2021 | ₹157.50 | ₹3.15 |
| June 2021 | ₹145 | ₹2.90 |
| May 2021 | ₹115 | ₹2.30 |
| April 2021 | ₹97.50 | ₹1.95 |
| March 2021 | ₹95 | ₹1.90 |
| February 2021 | ₹92.50 | ₹1.85 |
| January 2021 | ₹97.50 | ₹1.95 |
| December 2020 | ₹122.50 | ₹2.45 |
| November 2020 | ₹90 | ₹1.80 |
| October 2020 | ₹100 | ₹2 |
| September 2020 | ₹90 | ₹1.80 |
| August 2020 | ₹140 | ₹2.80 |
| July 2020 | ₹87.50 | ₹1.75 |
| June 2020 | ₹157.50 | ₹3.15 |
| May 2020 | ₹137.50 | ₹2.75 |
| April 2020 | ₹145 | ₹2.90 |
| March 2020 | ₹110 | ₹2.20 |
| February 2020 | ₹230 | ₹4.60 |
| January 2020 | ₹212.50 | ₹4.25 |
| December 2019 | ₹87.50 | ₹1.75 |
| November 2019 | ₹37.50 | ₹0.75 |
| October 2019 | ₹42.50 | ₹0.85 |
| September 2019 | ₹50 | ₹1 |
| August 2019 | ₹65 | ₹1.30 |
| July 2019 | ₹67.50 | ₹1.35 |
| June 2019 | ₹77.50 | ₹1.55 |
| May 2019 | ₹77.50 | ₹1.55 |
| April 2019 | ₹47.50 | ₹0.95 |
| March 2019 | ₹62.50 | ₹1.25 |
| February 2019 | ₹42.50 | ₹0.85 |
| January 2019 | ₹65 | ₹1.30 |
| December 2018 | ₹77.50 | ₹1.55 |
| November 2018 | ₹85 | ₹1.70 |
| October 2018 | ₹92.50 | ₹1.85 |
| September 2018 | ₹92.50 | ₹1.85 |
| August 2018 | ₹97.50 | ₹1.95 |
| July 2018 | ₹110 | ₹2.20 |
| June 2018 | ₹150 | ₹3 |
| April 2018 | ₹180 | ₹3.60 |
| February 2018 | ₹190 | ₹3.80 |
| January 2018 | ₹202.50 | ₹4.05 |
| November 2017 | ₹160 | ₹3.20 |
| October 2017 | ₹167.50 | ₹3.35 |
| August 2017 | ₹162.50 | ₹3.25 |
| July 2017 | ₹170 | ₹3.40 |
| May 2017 | ₹190 | ₹3.80 |
| April 2017 | ₹200 | ₹4 |
| March 2017 | ₹210 | ₹4.20 |
| February 2017 | ₹207.50 | ₹4.15 |
| January 2017 | ₹222.50 | ₹4.45 |
| December 2016 | ₹215 | ₹4.30 |
| November 2016 | ₹245 | ₹4.90 |
| October 2016 | ₹257.50 | ₹5.15 |
| September 2016 | ₹217.50 | ₹4.35 |
| August 2016 | ₹260 | ₹5.20 |
| July 2016 | ₹330 | ₹6.60 |
| June 2016 | ₹300 | ₹6 |
| May 2016 | ₹335 | ₹6.70 |
| April 2016 | ₹297.50 | ₹5.95 |
| March 2016 | ₹300 | ₹6 |
| February 2016 | ₹367.50 | ₹7.35 |
| January 2016 | ₹360 | ₹7.20 |
| December 2015 | ₹220 | ₹4.40 |
| November 2015 | ₹190 | ₹3.80 |
| October 2015 | ₹187.50 | ₹3.75 |
| September 2015 | ₹180 | ₹3.60 |
| August 2015 | ₹202.50 | ₹4.05 |
| July 2015 | ₹190 | ₹3.80 |
| June 2015 | ₹272.50 | ₹5.45 |
| May 2015 | ₹300 | ₹6 |
| April 2015 | ₹210 | ₹4.20 |
| March 2015 | ₹220 | ₹4.40 |
| February 2015 | ₹365 | ₹7.30 |
| January 2015 | ₹235 | ₹4.70 |
| December 2014 | ₹362.50 | ₹7.25 |
| November 2014 | ₹385 | ₹7.70 |
| October 2014 | ₹412.50 | ₹8.25 |
| September 2014 | ₹402.50 | ₹8.05 |
| August 2014 | ₹295 | ₹5.90 |
| July 2014 | ₹232.50 | ₹4.65 |
| June 2014 | ₹207.50 | ₹4.15 |
| May 2014 | ₹142.50 | ₹2.85 |
| April 2014 | ₹130 | ₹2.60 |
| March 2014 | ₹110 | ₹2.20 |
| February 2014 | ₹115 | ₹2.30 |
| January 2014 | ₹125 | ₹2.50 |
| December 2013 | ₹130 | ₹2.60 |
| November 2013 | ₹132.50 | ₹2.65 |
| October 2013 | ₹92.50 | ₹1.85 |
| September 2013 | ₹95 | ₹1.90 |
| August 2013 | ₹137.50 | ₹2.75 |
| July 2013 | ₹142.50 | ₹2.85 |
| June 2013 | ₹137.50 | ₹2.75 |
| May 2013 | ₹172.50 | ₹3.45 |
| April 2013 | ₹147.50 | ₹2.95 |
| March 2013 | ₹150 | ₹3 |
| February 2013 | ₹185 | ₹3.70 |
| January 2013 | ₹235 | ₹4.70 |
| December 2012 | ₹217.50 | ₹4.35 |
| November 2012 | ₹215 | ₹4.30 |
| October 2012 | ₹257.50 | ₹5.15 |
| September 2012 | ₹340 | ₹6.80 |
| August 2012 | ₹340 | ₹6.80 |
| July 2012 | ₹425 | ₹8.50 |
| June 2012 | ₹375 | ₹7.50 |
| May 2012 | ₹402.50 | ₹8.05 |
| April 2012 | ₹272.50 | ₹5.45 |
| March 2012 | ₹287.50 | ₹5.75 |
| February 2012 | ₹337.50 | ₹6.75 |
| January 2012 | ₹350 | ₹7 |
| December 2011 | ₹267.50 | ₹5.35 |
| November 2011 | ₹345 | ₹6.90 |
| October 2011 | ₹355 | ₹7.10 |
| September 2011 | ₹355 | ₹7.10 |
| August 2011 | ₹412.50 | ₹8.25 |
| July 2011 | ₹382.50 | ₹7.65 |
| June 2011 | ₹380 | ₹7.60 |
| May 2011 | ₹415 | ₹8.30 |
| April 2011 | ₹452.50 | ₹9.05 |
| March 2011 | ₹407.50 | ₹8.15 |
| February 2011 | ₹442.50 | ₹8.85 |
| January 2011 | ₹487.50 | ₹9.75 |
| December 2010 | ₹517.50 | ₹10.35 |
| November 2010 | ₹490 | ₹9.80 |
| October 2010 | ₹502.50 | ₹10.05 |
| September 2010 | ₹550 | ₹11 |
| August 2010 | ₹507.50 | ₹10.15 |
| July 2010 | ₹612.50 | ₹12.25 |
| June 2010 | ₹565 | ₹11.30 |
| May 2010 | ₹505 | ₹10.10 |
| April 2010 | ₹525 | ₹10.50 |
| March 2010 | ₹537.50 | ₹10.75 |
| February 2010 | ₹562.50 | ₹11.25 |
| January 2010 | ₹575 | ₹11.50 |
| December 2009 | ₹575 | ₹11.50 |
| November 2009 | ₹535 | ₹10.70 |
| October 2009 | ₹535 | ₹10.70 |
| September 2009 | ₹587.50 | ₹11.75 |
| August 2009 | ₹712.50 | ₹14.25 |
| July 2009 | ₹582.50 | ₹11.65 |
| June 2009 | ₹625 | ₹12.50 |
| May 2009 | ₹767.50 | ₹15.35 |
| April 2009 | ₹555 | ₹11.10 |
| March 2009 | ₹607.50 | ₹12.15 |
| February 2009 | ₹445 | ₹8.90 |
| January 2009 | ₹412.50 | ₹8.25 |
| December 2008 | ₹512.50 | ₹10.25 |
| November 2008 | ₹597.50 | ₹11.95 |
| October 2008 | ₹500 | ₹10 |
| September 2008 | ₹562.50 | ₹11.25 |
| August 2008 | ₹455 | ₹9.10 |
| July 2008 | ₹410 | ₹8.20 |
| June 2008 | ₹450 | ₹9 |
| May 2008 | ₹570 | ₹11.40 |
| April 2008 | ₹487.50 | ₹9.75 |
| March 2008 | ₹430 | ₹8.60 |
| February 2008 | ₹477.50 | ₹9.55 |
| January 2008 | ₹500 | ₹10 |
| December 2007 | ₹805 | ₹16.10 |
| November 2007 | ₹440 | ₹8.80 |
| October 2007 | ₹402.50 | ₹8.05 |
| September 2007 | ₹512.50 | ₹10.25 |
| August 2007 | ₹437.50 | ₹8.75 |
| July 2007 | ₹430 | ₹8.60 |
| June 2007 | ₹500 | ₹10 |
| May 2007 | ₹452.50 | ₹9.05 |
| April 2007 | ₹445 | ₹8.90 |
| March 2007 | ₹437.50 | ₹8.75 |
| February 2007 | ₹477.50 | ₹9.55 |
| January 2007 | ₹565 | ₹11.30 |
| December 2006 | ₹512.50 | ₹10.25 |
| November 2006 | ₹460 | ₹9.20 |
| October 2006 | ₹460 | ₹9.20 |
| September 2006 | ₹445 | ₹8.90 |
| August 2006 | ₹480 | ₹9.60 |
| July 2006 | ₹437.50 | ₹8.75 |
| June 2006 | ₹427.50 | ₹8.55 |
| May 2006 | ₹530 | ₹10.60 |
| April 2006 | ₹587.50 | ₹11.75 |
| March 2006 | ₹590 | ₹11.80 |
| February 2006 | ₹637.50 | ₹12.75 |
| January 2006 | ₹705 | ₹14.10 |
| December 2005 | ₹762.50 | ₹15.25 |
| November 2005 | ₹832.50 | ₹16.65 |
| October 2005 | ₹790 | ₹15.80 |
| September 2005 | ₹1,130 | ₹22.60 |
| August 2005 | ₹1,427.50 | ₹28.55 |
| July 2005 | ₹1,000 | ₹20 |
| June 2005 | ₹935 | ₹18.70 |
| May 2005 | ₹890 | ₹17.80 |
| April 2005 | ₹700 | ₹14 |
| March 2005 | ₹690 | ₹13.80 |
| February 2005 | ₹750 | ₹15 |
| January 2005 | ₹807.50 | ₹16.15 |
| December 2004 | ₹962.50 | ₹19.25 |
| November 2004 | ₹777.50 | ₹15.55 |
| October 2004 | ₹735 | ₹14.70 |
| September 2004 | ₹677.50 | ₹13.55 |
| August 2004 | ₹552.50 | ₹11.05 |
| July 2004 | ₹580 | ₹11.60 |
| June 2004 | ₹485 | ₹9.70 |
| May 2004 | ₹540 | ₹10.80 |
| April 2004 | ₹545 | ₹10.90 |
| March 2004 | ₹532.50 | ₹10.65 |
| February 2004 | ₹642.50 | ₹12.85 |
| January 2004 | ₹745 | ₹14.90 |
| December 2003 | ₹1,070 | ₹21.40 |
| November 2003 | ₹885 | ₹17.70 |
| October 2003 | ₹632.50 | ₹12.65 |
| September 2003 | ₹810 | ₹16.20 |
| August 2003 | ₹895 | ₹17.90 |
| July 2003 | ₹845 | ₹16.90 |
| June 2003 | ₹837.50 | ₹16.75 |
| May 2003 | ₹730 | ₹14.60 |
| April 2003 | ₹670 | ₹13.40 |
| March 2003 | ₹825 | ₹16.50 |
| February 2003 | ₹1,207.50 | ₹24.15 |
| January 2003 | ₹1,270 | ₹25.40 |
| December 2002 | ₹1,557.50 | ₹31.15 |
| November 2002 | ₹1,715 | ₹34.30 |
| October 2002 | ₹1,210 | ₹24.20 |
| September 2002 | ₹1,220 | ₹24.40 |
| August 2002 | ₹1,267.50 | ₹25.35 |
| July 2002 | ₹1,250 | ₹25 |
| June 2002 | ₹1,875 | ₹37.50 |
| May 2002 | ₹2,112.50 | ₹42.25 |
| April 2002 | ₹2,597.50 | ₹51.95 |
| March 2002 | ₹1,790 | ₹35.80 |
| February 2002 | ₹900 | ₹18 |
| January 2002 | ₹1,050 | ₹21 |
| December 2001 | ₹1,137.50 | ₹22.75 |
| November 2001 | ₹1,095 | ₹21.90 |
| October 2001 | ₹807.50 | ₹16.15 |
| September 2001 | ₹710 | ₹14.20 |
| August 2001 | ₹880 | ₹17.60 |
| July 2001 | ₹997.50 | ₹19.95 |
| June 2001 | ₹1,324.87 | ₹26.50 |
| May 2001 | ₹1,614.84 | ₹32.30 |
| April 2001 | ₹1,497.35 | ₹29.95 |
| March 2001 | ₹1,362.37 | ₹27.25 |
| February 2001 | ₹2,284.78 | ₹45.70 |
| January 2001 | ₹2,884.72 | ₹57.70 |
| December 2000 | ₹3,194.69 | ₹63.90 |
| November 2000 | ₹3,859.62 | ₹77.20 |
| October 2000 | ₹3,499.66 | ₹70 |
| September 2000 | ₹4,299.58 | ₹86 |
| August 2000 | ₹4,952.02 | ₹99.05 |
| July 2000 | ₹5,349.48 | ₹107 |
| June 2000 | ₹6,799.34 | ₹136 |
| May 2000 | ₹4,702.04 | ₹94.05 |
| April 2000 | ₹6,434.37 | ₹128.70 |
| March 2000 | ₹11,198.91 | ₹224 |
MELSTAR.NS
Price: ₹363.82
52 week price:
Earnings Per Share: 395.27 INR
P/E Ratio: 0.88
Exchange: NSI
Sector: Financial Services
Industry: Shell Companies
Market Capitalization: 5.9 billion