Machino Plastics Limited (BOM:523248)
India · Delayed Price · Currency is INR 263.60
+2.35 (0.90%)
At close: Jan 23, 2026
Machino Plastics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 261.25 | 272.15 | 255.00 | 263.60 | 263.60 | 0.90% | 415 |
| Jan 22, 2026 | 265.00 | 269.85 | 260.00 | 261.25 | 261.25 | 1.93% | 249 |
| Jan 21, 2026 | 265.00 | 274.90 | 250.55 | 256.30 | 256.30 | -4.33% | 1,507 |
| Jan 20, 2026 | 272.00 | 272.00 | 257.50 | 267.90 | 267.90 | -1.65% | 2,049 |
| Jan 19, 2026 | 277.25 | 284.50 | 272.00 | 272.40 | 272.40 | -1.75% | 346 |
| Jan 16, 2026 | 290.00 | 295.45 | 274.00 | 277.25 | 277.25 | -6.02% | 3,538 |
| Jan 14, 2026 | 286.90 | 296.00 | 286.00 | 295.00 | 295.00 | 2.82% | 1,134 |
| Jan 13, 2026 | 290.00 | 293.85 | 285.00 | 286.90 | 286.90 | -2.58% | 507 |
| Jan 12, 2026 | 286.00 | 296.10 | 286.00 | 294.50 | 294.50 | 2.26% | 182 |
| Jan 9, 2026 | 294.00 | 302.40 | 287.20 | 288.00 | 288.00 | -3.03% | 1,608 |
| Jan 8, 2026 | 292.05 | 303.75 | 292.05 | 297.00 | 297.00 | 1.09% | 302 |
| Jan 7, 2026 | 306.90 | 306.90 | 292.00 | 293.80 | 293.80 | -2.65% | 1,251 |
| Jan 6, 2026 | 310.00 | 310.00 | 286.95 | 301.80 | 301.80 | -1.28% | 939 |
| Jan 5, 2026 | 321.00 | 321.00 | 305.05 | 305.70 | 305.70 | -0.28% | 2,811 |
| Jan 2, 2026 | 310.00 | 313.95 | 303.60 | 306.55 | 306.55 | -1.16% | 1,937 |
| Jan 1, 2026 | 314.90 | 314.90 | 309.95 | 310.15 | 310.15 | 2.36% | 218 |
| Dec 31, 2025 | 305.50 | 309.95 | 298.00 | 303.00 | 303.00 | -1.56% | 388 |
| Dec 30, 2025 | 303.00 | 309.60 | 297.00 | 307.80 | 307.80 | 3.79% | 409 |
| Dec 29, 2025 | 301.35 | 309.95 | 296.00 | 296.55 | 296.55 | -2.08% | 980 |
| Dec 26, 2025 | 315.70 | 315.70 | 295.00 | 302.85 | 302.85 | -1.67% | 2,332 |
| Dec 24, 2025 | 309.20 | 309.20 | 293.90 | 308.00 | 308.00 | -0.39% | 1,372 |
| Dec 23, 2025 | 310.20 | 315.00 | 305.15 | 309.20 | 309.20 | -1.32% | 391 |
| Dec 22, 2025 | 306.15 | 315.70 | 306.15 | 313.35 | 313.35 | 2.35% | 729 |
| Dec 19, 2025 | 307.65 | 314.70 | 306.00 | 306.15 | 306.15 | 0.02% | 222 |
| Dec 18, 2025 | 303.00 | 312.00 | 303.00 | 306.10 | 306.10 | -0.76% | 915 |
| Dec 17, 2025 | 305.00 | 310.00 | 302.00 | 308.45 | 308.45 | -0.58% | 54 |
| Dec 16, 2025 | 308.00 | 312.00 | 300.00 | 310.25 | 310.25 | 0.65% | 275 |
| Dec 15, 2025 | 315.75 | 315.75 | 305.00 | 308.25 | 308.25 | -1.80% | 914 |
| Dec 12, 2025 | 316.00 | 319.00 | 300.00 | 313.90 | 313.90 | -0.57% | 1,070 |
| Dec 11, 2025 | 309.00 | 315.90 | 309.00 | 315.70 | 315.70 | 2.20% | 365 |
| Dec 10, 2025 | 314.80 | 316.00 | 307.00 | 308.90 | 308.90 | 0.91% | 432 |
| Dec 9, 2025 | 306.00 | 317.50 | 305.75 | 306.10 | 306.10 | -0.20% | 978 |
| Dec 8, 2025 | 315.15 | 319.95 | 300.35 | 306.70 | 306.70 | -2.68% | 2,300 |
| Dec 5, 2025 | 314.00 | 320.00 | 306.00 | 315.15 | 315.15 | 0.64% | 985 |
| Dec 4, 2025 | 324.50 | 324.50 | 308.50 | 313.15 | 313.15 | -3.56% | 1,748 |
| Dec 3, 2025 | 334.00 | 334.00 | 324.70 | 324.70 | 324.70 | -4.99% | 699 |
| Dec 2, 2025 | 344.95 | 344.95 | 325.05 | 341.75 | 341.75 | 1.92% | 138 |
| Dec 1, 2025 | 340.00 | 343.00 | 335.00 | 335.30 | 335.30 | 2.57% | 1,294 |
| Nov 28, 2025 | 318.00 | 327.00 | 312.00 | 326.90 | 326.90 | 4.44% | 1,118 |
| Nov 27, 2025 | 317.90 | 326.90 | 305.60 | 313.00 | 313.00 | -1.76% | 1,965 |
| Nov 26, 2025 | 314.95 | 322.00 | 312.65 | 318.60 | 318.60 | 1.90% | 1,760 |
| Nov 25, 2025 | 317.70 | 317.70 | 301.00 | 312.65 | 312.65 | 1.44% | 370 |
| Nov 24, 2025 | 320.00 | 320.00 | 308.20 | 308.20 | 308.20 | -4.99% | 5,553 |
| Nov 21, 2025 | 320.05 | 330.00 | 320.05 | 324.40 | 324.40 | -1.88% | 1,277 |
| Nov 20, 2025 | 335.85 | 344.95 | 325.20 | 330.60 | 330.60 | -1.56% | 1,028 |
| Nov 19, 2025 | 342.00 | 342.00 | 332.05 | 335.85 | 335.85 | -1.80% | 2,085 |
| Nov 18, 2025 | 342.80 | 353.50 | 335.15 | 342.00 | 342.00 | -0.23% | 1,203 |
| Nov 17, 2025 | 330.00 | 349.00 | 330.00 | 342.80 | 342.80 | 2.54% | 3,208 |
| Nov 14, 2025 | 340.00 | 340.00 | 320.05 | 334.30 | 334.30 | -0.24% | 1,770 |
| Nov 13, 2025 | 345.00 | 356.00 | 335.00 | 335.10 | 335.10 | -2.23% | 3,643 |