Mac Charles (India) Limited (BOM:507836)
India · Delayed Price · Currency is INR 703.55
+0.95 (0.14%)
At close: May 27, 2026
Mac Charles (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 693.85 | 710.00 | 680.00 | 703.55 | 703.55 | 0.14% | 197 |
| May 26, 2026 | 687.00 | 707.00 | 687.00 | 702.60 | 702.60 | 4.24% | 275 |
| May 25, 2026 | 690.00 | 690.00 | 646.85 | 674.05 | 674.05 | -0.93% | 264 |
| May 22, 2026 | 685.00 | 685.00 | 655.40 | 680.35 | 680.35 | -1.26% | 89 |
| May 21, 2026 | 689.00 | 689.90 | 689.00 | 689.00 | 689.00 | 1.06% | 9 |
| May 20, 2026 | 684.00 | 689.00 | 650.10 | 681.80 | 681.80 | -0.61% | 502 |
| May 19, 2026 | 686.00 | 686.00 | 686.00 | 686.00 | 686.00 | 0.03% | 12 |
| May 18, 2026 | 680.00 | 687.45 | 680.00 | 685.80 | 685.80 | 3.92% | 19 |
| May 15, 2026 | 690.00 | 690.00 | 612.25 | 659.90 | 659.90 | -2.89% | 142 |
| May 14, 2026 | 660.05 | 685.00 | 660.00 | 679.55 | 679.55 | -0.54% | 246 |
| May 13, 2026 | 683.00 | 687.00 | 682.80 | 683.25 | 683.25 | 3.69% | 33 |
| May 12, 2026 | 647.10 | 688.60 | 645.00 | 658.95 | 658.95 | -1.45% | 219 |
| May 11, 2026 | 670.00 | 690.00 | 656.45 | 668.65 | 668.65 | -2.71% | 152 |
| May 8, 2026 | 690.00 | 690.95 | 652.00 | 687.30 | 687.30 | -0.45% | 181 |
| May 7, 2026 | 690.00 | 691.00 | 690.00 | 690.40 | 690.40 | -0.07% | 30 |
| May 6, 2026 | 689.95 | 690.95 | 675.50 | 690.85 | 690.85 | 1.19% | 14 |
| May 5, 2026 | 651.05 | 687.45 | 651.05 | 682.75 | 682.75 | -1.19% | 207 |
| May 4, 2026 | 676.00 | 690.95 | 676.00 | 690.95 | 690.95 | 0.05% | 57 |
| Apr 30, 2026 | 660.00 | 691.00 | 660.00 | 690.60 | 690.60 | -0.52% | 87 |
| Apr 29, 2026 | 669.00 | 694.20 | 668.65 | 694.20 | 694.20 | 3.21% | 18 |
| Apr 28, 2026 | 737.55 | 737.55 | 670.85 | 672.60 | 672.60 | -2.12% | 36 |
| Apr 27, 2026 | 690.00 | 690.00 | 685.00 | 687.15 | 687.15 | -0.70% | 15 |
| Apr 24, 2026 | 688.95 | 692.00 | 688.95 | 692.00 | 692.00 | 0.54% | 251 |
| Apr 23, 2026 | 646.20 | 688.30 | 646.20 | 688.30 | 688.30 | 2.30% | 25 |
| Apr 22, 2026 | 690.00 | 690.00 | 645.15 | 672.80 | 672.80 | -2.47% | 349 |
| Apr 21, 2026 | 665.60 | 689.95 | 660.25 | 689.85 | 689.85 | -0.74% | 105 |
| Apr 20, 2026 | 719.95 | 719.95 | 689.95 | 695.00 | 695.00 | 0.42% | 555 |
| Apr 17, 2026 | 690.00 | 750.00 | 685.25 | 692.10 | 692.10 | 2.31% | 10,184 |
| Apr 16, 2026 | 680.00 | 686.50 | 660.00 | 676.50 | 676.50 | 0.54% | 32 |
| Apr 15, 2026 | 688.95 | 688.95 | 660.00 | 672.85 | 672.85 | 2.33% | 197 |
| Apr 13, 2026 | 720.00 | 720.00 | 630.10 | 657.55 | 657.55 | -2.39% | 601 |
| Apr 10, 2026 | 760.00 | 760.00 | 662.10 | 673.65 | 673.65 | -3.46% | 759 |
| Apr 9, 2026 | 692.00 | 706.85 | 672.00 | 697.80 | 697.80 | -1.44% | 1,337 |
| Apr 8, 2026 | 757.95 | 785.00 | 680.95 | 708.00 | 708.00 | -4.43% | 40,917 |
| Apr 7, 2026 | 640.10 | 750.00 | 640.10 | 740.80 | 740.80 | 10.74% | 60,562 |
| Apr 6, 2026 | 638.90 | 724.00 | 615.00 | 668.95 | 668.95 | 10.76% | 32,683 |
| Apr 2, 2026 | 598.00 | 604.95 | 598.00 | 603.95 | 603.95 | 0.91% | 593 |
| Apr 1, 2026 | 610.00 | 614.50 | 592.00 | 598.50 | 598.50 | 0.07% | 500 |
| Mar 30, 2026 | 575.55 | 613.00 | 561.10 | 598.10 | 598.10 | 1.72% | 1,836 |
| Mar 27, 2026 | 585.00 | 603.00 | 554.40 | 588.00 | 588.00 | -3.45% | 413 |
| Mar 25, 2026 | 572.30 | 625.00 | 572.30 | 609.00 | 609.00 | 0.75% | 462 |
| Mar 24, 2026 | 647.55 | 647.55 | 602.00 | 604.45 | 604.45 | -2.18% | 331 |
| Mar 23, 2026 | 624.95 | 624.95 | 574.70 | 617.95 | 617.95 | 1.86% | 296 |
| Mar 20, 2026 | 614.95 | 614.95 | 592.00 | 606.65 | 606.65 | -0.06% | 152 |
| Mar 19, 2026 | 617.95 | 617.95 | 590.00 | 607.00 | 607.00 | 2.37% | 140 |
| Mar 18, 2026 | 610.00 | 624.35 | 590.05 | 592.95 | 592.95 | -3.33% | 245 |
| Mar 17, 2026 | 605.20 | 614.80 | 600.00 | 613.35 | 613.35 | -1.03% | 117 |
| Mar 16, 2026 | 605.00 | 624.90 | 595.00 | 619.75 | 619.75 | 2.90% | 112 |
| Mar 13, 2026 | 624.90 | 645.00 | 575.50 | 602.30 | 602.30 | -2.14% | 784 |
| Mar 12, 2026 | 665.00 | 665.00 | 583.00 | 615.45 | 615.45 | -0.57% | 120 |