Mac Charles (India) Limited (BOM:507836)
India · Delayed Price · Currency is INR 639.15
-18.00 (-2.74%)
At close: Jan 16, 2026
Mac Charles (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 622.10 | 653.50 | 622.10 | 639.15 | 639.15 | -2.74% | 436 |
| Jan 14, 2026 | 645.00 | 665.00 | 621.30 | 657.15 | 657.15 | 3.00% | 493 |
| Jan 13, 2026 | 665.10 | 665.10 | 621.00 | 638.00 | 638.00 | -0.01% | 128 |
| Jan 12, 2026 | 596.05 | 650.00 | 596.05 | 638.05 | 638.05 | 0.75% | 510 |
| Jan 9, 2026 | 640.00 | 653.95 | 594.50 | 633.30 | 633.30 | -2.57% | 657 |
| Jan 8, 2026 | 692.95 | 692.95 | 649.95 | 650.00 | 650.00 | -0.25% | 5,476 |
| Jan 7, 2026 | 667.45 | 667.45 | 645.40 | 651.65 | 651.65 | 1.38% | 82 |
| Jan 6, 2026 | 682.90 | 682.90 | 622.15 | 642.75 | 642.75 | -1.55% | 896 |
| Jan 5, 2026 | 651.00 | 673.65 | 635.10 | 652.85 | 652.85 | 0.36% | 302 |
| Jan 2, 2026 | 653.00 | 659.00 | 635.00 | 650.50 | 650.50 | -0.51% | 1,018 |
| Jan 1, 2026 | 659.00 | 675.00 | 640.00 | 653.85 | 653.85 | -0.83% | 888 |
| Dec 31, 2025 | 652.10 | 665.90 | 650.05 | 659.35 | 659.35 | -1.59% | 424 |
| Dec 30, 2025 | 637.00 | 674.00 | 637.00 | 670.00 | 670.00 | 1.89% | 1,015 |
| Dec 29, 2025 | 665.00 | 665.00 | 650.00 | 657.55 | 657.55 | -0.51% | 371 |
| Dec 26, 2025 | 650.00 | 684.50 | 646.00 | 660.95 | 660.95 | -2.12% | 202 |
| Dec 24, 2025 | 689.45 | 689.45 | 675.00 | 675.25 | 675.25 | 1.07% | 46 |
| Dec 23, 2025 | 668.10 | 668.10 | 668.10 | 668.10 | 668.10 | - | 10 |
| Dec 22, 2025 | 666.10 | 672.35 | 655.20 | 668.10 | 668.10 | -0.95% | 282 |
| Dec 19, 2025 | 695.90 | 696.00 | 660.15 | 674.50 | 674.50 | -1.77% | 228 |
| Dec 18, 2025 | 655.05 | 696.00 | 655.05 | 686.65 | 686.65 | 0.63% | 213 |
| Dec 17, 2025 | 670.00 | 694.00 | 650.00 | 682.35 | 682.35 | 3.54% | 697 |
| Dec 16, 2025 | 677.10 | 677.10 | 659.05 | 659.05 | 659.05 | -2.66% | 211 |
| Dec 15, 2025 | 695.00 | 695.00 | 677.05 | 677.05 | 677.05 | -0.10% | 27 |
| Dec 12, 2025 | 682.20 | 693.50 | 675.00 | 677.70 | 677.70 | -1.15% | 560 |
| Dec 11, 2025 | 699.05 | 699.05 | 685.05 | 685.60 | 685.60 | -1.92% | 110 |
| Dec 10, 2025 | 700.00 | 700.00 | 680.00 | 699.05 | 699.05 | -0.70% | 77 |
| Dec 9, 2025 | 699.00 | 709.00 | 699.00 | 704.00 | 704.00 | 0.93% | 80 |
| Dec 8, 2025 | 710.00 | 710.00 | 663.10 | 697.50 | 697.50 | 0.76% | 143 |
| Dec 5, 2025 | 698.95 | 698.95 | 673.10 | 692.25 | 692.25 | 1.01% | 254 |
| Dec 4, 2025 | 682.00 | 698.35 | 670.15 | 685.35 | 685.35 | 0.08% | 318 |
| Dec 3, 2025 | 704.95 | 704.95 | 660.00 | 684.80 | 684.80 | -1.97% | 2,443 |
| Dec 2, 2025 | 710.00 | 710.00 | 686.05 | 698.55 | 698.55 | 0.04% | 111 |
| Dec 1, 2025 | 709.00 | 709.00 | 675.00 | 698.25 | 698.25 | -1.53% | 746 |
| Nov 28, 2025 | 705.00 | 709.35 | 705.00 | 709.10 | 709.10 | 1.43% | 170 |
| Nov 27, 2025 | 719.90 | 719.90 | 680.20 | 699.10 | 699.10 | -0.53% | 686 |
| Nov 26, 2025 | 720.00 | 720.00 | 687.10 | 702.80 | 702.80 | -0.95% | 366 |
| Nov 25, 2025 | 710.00 | 717.90 | 705.00 | 709.55 | 709.55 | -0.45% | 105 |
| Nov 24, 2025 | 709.00 | 734.90 | 680.50 | 712.75 | 712.75 | 0.63% | 718 |
| Nov 21, 2025 | 709.00 | 739.80 | 660.00 | 708.30 | 708.30 | 4.12% | 1,382 |
| Nov 20, 2025 | 719.95 | 719.95 | 661.55 | 680.25 | 680.25 | -3.39% | 1,393 |
| Nov 19, 2025 | 729.90 | 729.90 | 685.00 | 704.15 | 704.15 | 0.55% | 131 |
| Nov 18, 2025 | 700.00 | 714.80 | 660.20 | 700.30 | 700.30 | 3.48% | 783 |
| Nov 17, 2025 | 738.95 | 738.95 | 675.15 | 676.75 | 676.75 | -2.99% | 78 |
| Nov 14, 2025 | 725.00 | 725.00 | 680.00 | 697.60 | 697.60 | -0.34% | 448 |
| Nov 13, 2025 | 715.90 | 750.00 | 700.00 | 700.00 | 700.00 | -1.95% | 892 |
| Nov 12, 2025 | 716.60 | 716.60 | 691.20 | 713.90 | 713.90 | 0.49% | 643 |
| Nov 11, 2025 | 725.00 | 725.00 | 676.15 | 710.40 | 710.40 | 4.26% | 431 |
| Nov 10, 2025 | 700.00 | 709.90 | 675.00 | 681.40 | 681.40 | 1.38% | 253 |
| Nov 7, 2025 | 649.85 | 717.80 | 649.85 | 672.10 | 672.10 | -1.19% | 180 |
| Nov 6, 2025 | 729.90 | 729.90 | 680.20 | 680.20 | 680.20 | -1.41% | 62 |