Mac Charles (India) Limited (BOM:507836)
India · Delayed Price · Currency is INR 696.25
-7.45 (-1.06%)
At close: Oct 17, 2025
Mac Charles (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 704.00 | 704.00 | 675.20 | 696.25 | 696.25 | -1.06% | 953 |
| Oct 16, 2025 | 715.00 | 715.00 | 672.25 | 703.70 | 703.70 | 1.27% | 702 |
| Oct 15, 2025 | 673.20 | 695.90 | 673.20 | 694.85 | 694.85 | 0.83% | 49 |
| Oct 14, 2025 | 719.90 | 719.90 | 668.15 | 689.10 | 689.10 | 0.69% | 255 |
| Oct 13, 2025 | 709.80 | 709.80 | 660.00 | 684.40 | 684.40 | -1.52% | 1,037 |
| Oct 10, 2025 | 719.90 | 719.90 | 671.45 | 694.95 | 694.95 | -0.79% | 45 |
| Oct 9, 2025 | 709.90 | 709.90 | 697.40 | 700.45 | 700.45 | 4.54% | 84 |
| Oct 8, 2025 | 701.95 | 701.95 | 670.00 | 670.05 | 670.05 | -0.52% | 28 |
| Oct 7, 2025 | 699.85 | 704.95 | 660.00 | 673.55 | 673.55 | -0.04% | 459 |
| Oct 6, 2025 | 719.70 | 719.70 | 670.00 | 673.80 | 673.80 | -3.66% | 428 |
| Oct 3, 2025 | 712.00 | 712.00 | 698.75 | 699.40 | 699.40 | 2.24% | 13 |
| Oct 1, 2025 | 661.65 | 692.00 | 661.65 | 684.05 | 684.05 | -1.50% | 264 |
| Sep 30, 2025 | 700.00 | 700.00 | 694.20 | 694.50 | 694.50 | 2.14% | 67 |
| Sep 29, 2025 | 672.05 | 690.00 | 665.00 | 679.95 | 679.95 | 2.03% | 1,296 |
| Sep 26, 2025 | 675.20 | 694.25 | 666.00 | 666.40 | 666.40 | -2.00% | 969 |
| Sep 25, 2025 | 699.85 | 699.85 | 675.10 | 680.00 | 680.00 | -1.45% | 107 |
| Sep 24, 2025 | 680.00 | 707.70 | 679.80 | 690.00 | 690.00 | 0.47% | 1,123 |
| Sep 23, 2025 | 719.25 | 719.25 | 682.00 | 686.80 | 686.80 | -0.27% | 58 |
| Sep 22, 2025 | 691.00 | 691.00 | 670.00 | 688.65 | 688.65 | 0.31% | 296 |
| Sep 19, 2025 | 724.95 | 724.95 | 670.30 | 686.55 | 686.55 | -1.91% | 227 |
| Sep 18, 2025 | 704.85 | 704.85 | 681.00 | 699.90 | 699.90 | 1.38% | 8 |
| Sep 17, 2025 | 718.00 | 718.00 | 690.00 | 690.35 | 690.35 | 0.01% | 466 |
| Sep 16, 2025 | 661.10 | 705.00 | 655.00 | 690.30 | 690.30 | -2.34% | 834 |
| Sep 15, 2025 | 719.30 | 719.30 | 690.20 | 706.85 | 706.85 | -0.16% | 347 |
| Sep 12, 2025 | 724.00 | 724.00 | 695.30 | 707.95 | 707.95 | 1.75% | 246 |
| Sep 11, 2025 | 725.00 | 725.00 | 695.00 | 695.75 | 695.75 | -0.48% | 199 |
| Sep 10, 2025 | 725.00 | 725.00 | 675.10 | 699.10 | 699.10 | -0.55% | 591 |
| Sep 9, 2025 | 730.00 | 730.00 | 701.60 | 703.00 | 703.00 | 0.31% | 307 |
| Sep 8, 2025 | 729.00 | 729.00 | 700.05 | 700.85 | 700.85 | -1.72% | 112 |
| Sep 5, 2025 | 733.40 | 733.40 | 710.30 | 713.10 | 713.10 | 0.86% | 433 |
| Sep 4, 2025 | 730.00 | 730.00 | 700.35 | 707.00 | 707.00 | -0.97% | 420 |
| Sep 3, 2025 | 729.00 | 729.00 | 705.00 | 713.95 | 713.95 | -0.58% | 593 |
| Sep 2, 2025 | 729.00 | 729.00 | 703.00 | 718.10 | 718.10 | -0.26% | 256 |
| Sep 1, 2025 | 732.00 | 732.00 | 700.50 | 720.00 | 720.00 | 2.35% | 545 |
| Aug 29, 2025 | 724.95 | 724.95 | 701.00 | 703.45 | 703.45 | 0.04% | 252 |
| Aug 28, 2025 | 715.00 | 723.00 | 702.40 | 703.15 | 703.15 | -3.47% | 180 |
| Aug 26, 2025 | 726.50 | 733.00 | 710.35 | 728.40 | 728.40 | 3.33% | 895 |
| Aug 25, 2025 | 700.00 | 737.70 | 700.00 | 704.95 | 704.95 | 0.23% | 189 |
| Aug 22, 2025 | 719.00 | 732.00 | 701.25 | 703.30 | 703.30 | -2.00% | 72 |
| Aug 21, 2025 | 735.90 | 735.90 | 700.00 | 717.65 | 717.65 | 1.84% | 184 |
| Aug 20, 2025 | 734.00 | 734.00 | 691.00 | 704.70 | 704.70 | -2.78% | 652 |
| Aug 19, 2025 | 740.00 | 740.00 | 703.20 | 724.85 | 724.85 | 2.53% | 229 |
| Aug 18, 2025 | 720.00 | 748.90 | 692.10 | 706.95 | 706.95 | 2.30% | 926 |
| Aug 14, 2025 | 715.00 | 720.00 | 690.20 | 691.05 | 691.05 | -4.68% | 90 |
| Aug 13, 2025 | 739.50 | 739.50 | 712.10 | 724.95 | 724.95 | 1.64% | 215 |
| Aug 12, 2025 | 695.10 | 748.90 | 695.10 | 713.25 | 713.25 | 1.53% | 1,391 |
| Aug 11, 2025 | 741.90 | 741.90 | 691.20 | 702.50 | 702.50 | -0.93% | 256 |
| Aug 8, 2025 | 750.00 | 750.00 | 690.00 | 709.10 | 709.10 | 0.78% | 515 |
| Aug 7, 2025 | 735.00 | 775.00 | 693.00 | 703.60 | 703.60 | 0.18% | 982 |
| Aug 6, 2025 | 758.90 | 758.90 | 691.50 | 702.35 | 702.35 | -2.17% | 353 |