Mac Charles (India) Limited (BOM:507836)
India · Delayed Price · Currency is INR 673.55
-6.45 (-0.95%)
At close: Sep 11, 2026
Mac Charles (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 680.05 | 680.05 | 675.00 | 678.00 | 678.00 | -1.58% | 78 |
| Aug 7, 2026 | 680.35 | 689.55 | 680.35 | 688.90 | 688.90 | -0.05% | 90 |
| Aug 6, 2026 | 680.10 | 689.65 | 680.00 | 689.25 | 689.25 | -0.81% | 48 |
| Aug 5, 2026 | 680.05 | 703.85 | 675.00 | 694.90 | 694.90 | 0.01% | 84 |
| Aug 4, 2026 | 682.25 | 699.25 | 675.00 | 694.80 | 694.80 | -1.40% | 101 |
| Aug 3, 2026 | 704.65 | 704.65 | 704.60 | 704.65 | 704.65 | 1.32% | 25 |
| Jul 31, 2026 | 636.10 | 695.95 | 636.10 | 695.50 | 695.50 | 0.11% | 145 |
| Jul 30, 2026 | 680.30 | 698.45 | 675.10 | 694.75 | 694.75 | -0.59% | 764 |
| Jul 29, 2026 | 680.35 | 699.60 | 680.25 | 698.85 | 698.85 | -0.76% | 145 |
| Jul 28, 2026 | 706.70 | 707.90 | 675.00 | 704.20 | 704.20 | -0.35% | 306 |
| Jul 27, 2026 | 680.05 | 720.00 | 675.05 | 706.70 | 706.70 | -2.59% | 309 |
| Jul 24, 2026 | 716.00 | 732.75 | 716.00 | 725.50 | 725.50 | 1.11% | 224 |
| Jul 23, 2026 | 730.00 | 730.00 | 712.00 | 717.50 | 717.50 | 2.53% | 89 |
| Jul 22, 2026 | 686.30 | 714.00 | 686.00 | 699.80 | 699.80 | -1.14% | 203 |
| Jul 21, 2026 | 681.35 | 720.00 | 681.35 | 707.90 | 707.90 | 0.14% | 252 |
| Jul 20, 2026 | 702.00 | 709.75 | 702.00 | 706.90 | 706.90 | 0.99% | 6 |
| Jul 17, 2026 | 681.05 | 700.00 | 681.00 | 700.00 | 700.00 | - | 10 |
| Jul 16, 2026 | 681.10 | 704.00 | 680.00 | 700.00 | 700.00 | -1.39% | 78 |
| Jul 15, 2026 | 702.00 | 709.90 | 702.00 | 709.90 | 709.90 | -0.01% | 6 |
| Jul 14, 2026 | 705.00 | 710.00 | 705.00 | 709.95 | 709.95 | -0.15% | 3 |
| Jul 13, 2026 | 711.00 | 711.00 | 711.00 | 711.00 | 711.00 | 0.14% | 7 |
| Jul 10, 2026 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | -0.55% | 4 |
| Jul 9, 2026 | 699.00 | 713.90 | 699.00 | 713.90 | 713.90 | 2.13% | 20 |
| Jul 8, 2026 | 665.00 | 720.00 | 665.00 | 699.00 | 699.00 | -1.69% | 40 |
| Jul 7, 2026 | 711.00 | 711.00 | 711.00 | 711.00 | 711.00 | 0.82% | 9 |
| Jul 6, 2026 | 701.50 | 714.00 | 701.50 | 705.20 | 705.20 | 0.03% | 39 |
| Jul 3, 2026 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | -0.91% | 18 |