Mac Charles (India) Limited (BOM:507836)
India · Delayed Price · Currency is INR 681.40
+9.30 (1.38%)
At close: Nov 10, 2025
Mac Charles (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 4, 2025 | 711.00 | 744.80 | 688.00 | 689.90 | 689.90 | -1.86% | 473 |
| Nov 3, 2025 | 655.00 | 711.00 | 655.00 | 703.00 | 703.00 | 0.43% | 52 |
| Oct 31, 2025 | 723.25 | 723.25 | 693.00 | 700.00 | 700.00 | -2.33% | 120 |
| Oct 30, 2025 | 724.00 | 724.00 | 700.00 | 716.70 | 716.70 | 1.21% | 592 |
| Oct 29, 2025 | 719.95 | 719.95 | 700.00 | 708.15 | 708.15 | 0.72% | 272 |
| Oct 28, 2025 | 714.25 | 739.00 | 700.00 | 703.10 | 703.10 | -1.56% | 877 |
| Oct 27, 2025 | 714.00 | 744.00 | 682.05 | 714.25 | 714.25 | 4.64% | 1,734 |
| Oct 24, 2025 | 702.10 | 702.10 | 680.00 | 682.55 | 682.55 | -2.78% | 443 |
| Oct 23, 2025 | 716.00 | 716.00 | 671.00 | 702.10 | 702.10 | -0.32% | 359 |
| Oct 21, 2025 | 675.00 | 718.95 | 670.10 | 704.35 | 704.35 | 0.66% | 391 |
| Oct 20, 2025 | 703.00 | 703.00 | 699.70 | 699.70 | 699.70 | 0.50% | 5 |
| 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 |