Mac Charles (India) Limited (BOM:507836)
India · Delayed Price · Currency is INR 662.85
+11.90 (1.83%)
At close: Oct 22, 2026
Mac Charles (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 650.00 | 717.95 | 610.00 | 662.85 | 662.85 | 1.83% | 1,833 |
| Oct 21, 2026 | 665.25 | 679.85 | 580.05 | 650.95 | 650.95 | -3.97% | 115,279 |
| Oct 19, 2026 | 683.00 | 688.90 | 630.10 | 677.85 | 677.85 | -0.83% | 1,587 |
| Oct 16, 2026 | 693.85 | 695.00 | 655.00 | 683.50 | 683.50 | 0.41% | 5,506 |
| Oct 15, 2026 | 665.35 | 681.00 | 660.20 | 680.70 | 680.70 | -0.90% | 179 |
| Oct 14, 2026 | 680.75 | 689.00 | 665.25 | 686.90 | 686.90 | 0.90% | 185 |
| Oct 13, 2026 | 665.05 | 684.00 | 655.10 | 680.75 | 680.75 | -0.61% | 120 |
| Oct 12, 2026 | 680.00 | 685.00 | 680.00 | 684.90 | 684.90 | 0.72% | 18 |
| Oct 9, 2026 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | -0.08% | 40 |
| Oct 8, 2026 | 665.05 | 685.70 | 655.00 | 680.55 | 680.55 | 0.32% | 124 |
| Oct 7, 2026 | 688.50 | 688.50 | 665.00 | 678.35 | 678.35 | 1.10% | 80 |
| Oct 6, 2026 | 668.40 | 674.90 | 651.00 | 670.95 | 670.95 | 0.08% | 314 |
| Oct 5, 2026 | 799.90 | 799.90 | 653.00 | 670.40 | 670.40 | -1.51% | 298 |
| Oct 1, 2026 | 666.00 | 685.65 | 655.00 | 680.70 | 680.70 | -0.82% | 115 |
| Sep 30, 2026 | 699.65 | 699.65 | 665.00 | 686.30 | 686.30 | -0.08% | 39 |
| Sep 29, 2026 | 665.20 | 694.80 | 660.00 | 686.85 | 686.85 | -1.17% | 173 |
| Sep 28, 2026 | 685.00 | 697.00 | 665.00 | 695.00 | 695.00 | 2.88% | 148 |
| Sep 25, 2026 | 698.80 | 698.80 | 655.10 | 675.55 | 675.55 | -0.34% | 56 |
| Sep 24, 2026 | 660.05 | 679.90 | 650.00 | 677.85 | 677.85 | 2.69% | 121 |
| Sep 23, 2026 | 665.00 | 665.90 | 644.00 | 660.10 | 660.10 | 0.90% | 3,184 |
| Sep 22, 2026 | 679.70 | 679.70 | 648.40 | 654.20 | 654.20 | -1.51% | 4,679 |
| Sep 21, 2026 | 688.95 | 688.95 | 664.00 | 664.25 | 664.25 | 0.84% | 4,090 |
| Sep 18, 2026 | 679.95 | 679.95 | 647.50 | 658.70 | 658.70 | -0.05% | 4,673 |
| Sep 17, 2026 | 701.00 | 701.00 | 658.00 | 659.00 | 659.00 | -1.33% | 6,134 |
| Sep 16, 2026 | 675.00 | 675.00 | 660.00 | 667.90 | 667.90 | -0.99% | 171 |
| Sep 15, 2026 | 675.00 | 675.00 | 665.15 | 674.60 | 674.60 | 0.16% | 102 |
| Sep 11, 2026 | 679.05 | 679.05 | 650.95 | 673.55 | 673.55 | -0.95% | 1,933 |
| Sep 10, 2026 | 683.50 | 683.50 | 678.00 | 680.00 | 680.00 | -0.95% | 2,501 |
| Sep 9, 2026 | 674.35 | 687.20 | 674.35 | 686.50 | 686.50 | 1.80% | 61 |
| Sep 8, 2026 | 670.00 | 695.20 | 660.30 | 674.35 | 674.35 | 1.77% | 102 |
| Sep 7, 2026 | 670.00 | 685.00 | 641.30 | 662.60 | 662.60 | -2.54% | 131 |
| Sep 4, 2026 | 675.00 | 679.85 | 660.00 | 679.85 | 679.85 | 0.73% | 53 |
| Sep 3, 2026 | 689.00 | 689.00 | 670.00 | 674.90 | 674.90 | 1.53% | 22 |
| Sep 2, 2026 | 675.00 | 675.00 | 655.00 | 664.70 | 664.70 | -3.67% | 239 |
| Sep 1, 2026 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | -0.18% | 15 |
| Aug 31, 2026 | 691.25 | 691.25 | 691.25 | 691.25 | 691.25 | 0.79% | 10 |
| Aug 28, 2026 | 698.05 | 698.05 | 675.00 | 685.80 | 685.80 | -1.70% | 40 |
| Aug 27, 2026 | 675.00 | 697.95 | 671.00 | 697.65 | 697.65 | 1.67% | 39 |
| Aug 26, 2026 | 687.00 | 687.00 | 675.00 | 686.20 | 686.20 | 1.40% | 56 |
| Aug 25, 2026 | 675.00 | 680.00 | 665.05 | 676.70 | 676.70 | -0.38% | 82 |
| Aug 24, 2026 | 675.00 | 685.00 | 670.10 | 679.25 | 679.25 | -1.56% | 20 |
| Aug 21, 2026 | 699.50 | 699.50 | 675.00 | 690.00 | 690.00 | 0.36% | 81 |
| Aug 20, 2026 | 675.00 | 689.90 | 665.00 | 687.55 | 687.55 | 1.86% | 23 |
| Aug 19, 2026 | 670.00 | 675.00 | 660.00 | 675.00 | 675.00 | 1.05% | 21 |
| Aug 18, 2026 | 680.00 | 680.00 | 662.50 | 668.00 | 668.00 | -2.86% | 76 |
| Aug 17, 2026 | 675.00 | 690.00 | 632.00 | 687.70 | 687.70 | -1.32% | 319 |
| Aug 14, 2026 | 699.55 | 699.55 | 696.90 | 696.90 | 696.90 | 4.00% | 12 |
| Aug 13, 2026 | 675.00 | 684.65 | 660.00 | 670.10 | 670.10 | -1.46% | 89 |
| Aug 12, 2026 | 680.05 | 680.05 | 680.00 | 680.00 | 680.00 | - | 15 |
| Aug 11, 2026 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 0.29% | 25 |