Mac Charles (India) Limited (BOM:507836)
India · Delayed Price · Currency is INR 703.15
-25.25 (-3.47%)
At close: Aug 28, 2025
Mac Charles (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2025 | 670.10 | 734.00 | 670.10 | 717.95 | 717.95 | 2.60% | 505 |
| Aug 4, 2025 | 734.80 | 762.00 | 690.00 | 699.75 | 699.75 | -1.47% | 4,065 |
| Aug 1, 2025 | 648.90 | 742.85 | 625.10 | 710.20 | 710.20 | 14.72% | 9,696 |
| Jul 31, 2025 | 629.00 | 650.05 | 615.00 | 619.05 | 619.05 | 2.09% | 2,116 |
| Jul 30, 2025 | 610.00 | 610.00 | 592.00 | 606.40 | 606.40 | 2.09% | 197 |
| Jul 29, 2025 | 619.30 | 619.30 | 594.00 | 594.00 | 594.00 | 0.25% | 50 |
| Jul 28, 2025 | 619.50 | 619.50 | 590.00 | 592.50 | 592.50 | -2.06% | 93 |
| Jul 25, 2025 | 615.00 | 615.00 | 601.00 | 604.95 | 604.95 | -0.67% | 172 |
| Jul 24, 2025 | 576.00 | 613.80 | 576.00 | 609.00 | 609.00 | 2.07% | 372 |
| Jul 23, 2025 | 608.90 | 663.80 | 581.50 | 596.65 | 596.65 | -1.30% | 1,197 |
| Jul 22, 2025 | 626.70 | 626.70 | 600.00 | 604.50 | 604.50 | 2.95% | 851 |
| Jul 21, 2025 | 627.85 | 627.85 | 570.00 | 587.20 | 587.20 | -2.90% | 392 |
| Jul 18, 2025 | 629.00 | 629.00 | 600.00 | 604.75 | 604.75 | -1.71% | 51 |
| Jul 17, 2025 | 625.00 | 625.00 | 600.10 | 615.25 | 615.25 | -0.32% | 15 |
| Jul 16, 2025 | 634.70 | 634.70 | 605.00 | 617.20 | 617.20 | 0.56% | 145 |
| Jul 15, 2025 | 591.00 | 629.00 | 591.00 | 613.75 | 613.75 | 2.16% | 218 |
| Jul 14, 2025 | 620.70 | 620.70 | 600.00 | 600.75 | 600.75 | -2.43% | 45 |
| Jul 11, 2025 | 644.80 | 644.80 | 600.15 | 615.70 | 615.70 | -0.10% | 674 |
| Jul 10, 2025 | 626.95 | 626.95 | 599.95 | 616.30 | 616.30 | 0.37% | 1,319 |
| Jul 9, 2025 | 648.00 | 648.00 | 593.00 | 614.00 | 614.00 | 2.43% | 97 |
| Jul 8, 2025 | 689.00 | 689.00 | 590.25 | 599.45 | 599.45 | -2.15% | 838 |
| Jul 7, 2025 | 621.90 | 621.90 | 590.35 | 612.60 | 612.60 | -0.39% | 331 |
| Jul 4, 2025 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 3.47% | 3 |
| Jul 3, 2025 | 605.00 | 615.00 | 587.30 | 594.40 | 594.40 | 0.28% | 1,744 |
| Jul 2, 2025 | 603.20 | 603.20 | 585.00 | 592.75 | 592.75 | -1.73% | 607 |
| Jul 1, 2025 | 610.00 | 610.00 | 592.25 | 603.20 | 603.20 | -0.10% | 440 |
| Jun 30, 2025 | 599.95 | 608.95 | 595.00 | 603.80 | 603.80 | 2.12% | 511 |
| Jun 27, 2025 | 610.00 | 610.00 | 590.00 | 591.25 | 591.25 | -0.27% | 782 |
| Jun 26, 2025 | 607.00 | 613.50 | 588.00 | 592.85 | 592.85 | -3.91% | 353 |
| Jun 25, 2025 | 617.00 | 617.00 | 617.00 | 617.00 | 617.00 | 1.82% | 1 |
| Jun 24, 2025 | 617.80 | 617.80 | 606.00 | 606.00 | 606.00 | 0.25% | 18 |
| Jun 23, 2025 | 611.00 | 611.00 | 577.00 | 604.50 | 604.50 | -0.11% | 310 |
| Jun 20, 2025 | 618.85 | 618.85 | 588.00 | 605.15 | 605.15 | 1.11% | 41 |
| Jun 19, 2025 | 608.00 | 608.00 | 576.40 | 598.50 | 598.50 | -0.40% | 1,054 |
| Jun 18, 2025 | 618.00 | 618.00 | 583.10 | 600.90 | 600.90 | -1.19% | 122 |