Machino Plastics Limited (BOM:523248)
India · Delayed Price · Currency is INR 287.35
+2.35 (0.82%)
At close: Aug 28, 2025
Machino Plastics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 287.35 | 293.00 | 274.05 | 285.75 | 285.75 | -0.56% | 1,000 |
| Aug 28, 2025 | 293.00 | 293.00 | 282.00 | 287.35 | 287.35 | 0.82% | 2,940 |
| Aug 26, 2025 | 268.00 | 297.00 | 264.00 | 285.00 | 285.00 | 5.56% | 5,124 |
| Aug 25, 2025 | 270.80 | 273.00 | 264.00 | 270.00 | 270.00 | -0.30% | 3,169 |
| Aug 22, 2025 | 273.80 | 278.50 | 266.80 | 270.80 | 270.80 | -0.61% | 2,342 |
| Aug 21, 2025 | 272.90 | 274.00 | 266.00 | 272.45 | 272.45 | 0.87% | 2,846 |
| Aug 20, 2025 | 256.50 | 274.70 | 255.00 | 270.10 | 270.10 | 5.63% | 5,513 |
| Aug 19, 2025 | 250.00 | 255.70 | 250.00 | 255.70 | 255.70 | 1.03% | 1,396 |
| Aug 18, 2025 | 265.00 | 266.70 | 253.10 | 253.10 | 253.10 | -2.35% | 2,749 |
| Aug 14, 2025 | 260.00 | 262.35 | 251.00 | 259.20 | 259.20 | 3.62% | 3,655 |
| Aug 13, 2025 | 253.00 | 253.00 | 240.00 | 250.15 | 250.15 | 1.63% | 661 |
| Aug 12, 2025 | 250.00 | 256.95 | 245.35 | 246.15 | 246.15 | -0.02% | 2,898 |
| Aug 11, 2025 | 258.30 | 258.30 | 243.30 | 246.20 | 246.20 | 4.19% | 626 |
| Aug 8, 2025 | 240.00 | 249.90 | 236.30 | 236.30 | 236.30 | 0.23% | 3,785 |
| Aug 7, 2025 | 259.70 | 259.70 | 232.55 | 235.75 | 235.75 | -3.66% | 4,420 |
| Aug 6, 2025 | 259.70 | 259.70 | 242.00 | 244.70 | 244.70 | -1.63% | 1,414 |
| Aug 5, 2025 | 245.00 | 259.20 | 245.00 | 248.75 | 248.75 | 1.18% | 227 |
| Aug 4, 2025 | 258.50 | 258.50 | 242.20 | 245.85 | 245.85 | -1.64% | 547 |
| Aug 1, 2025 | 264.90 | 264.90 | 246.80 | 249.95 | 249.95 | -1.59% | 1,196 |
| Jul 31, 2025 | 260.95 | 260.95 | 252.00 | 254.00 | 254.00 | 0.16% | 345 |
| Jul 30, 2025 | 260.00 | 260.00 | 253.00 | 253.60 | 253.60 | 0.44% | 2,099 |
| Jul 29, 2025 | 262.30 | 262.30 | 251.10 | 252.50 | 252.50 | -3.26% | 1,106 |
| Jul 28, 2025 | 263.80 | 263.80 | 261.00 | 261.00 | 261.00 | 1.56% | 416 |
| Jul 25, 2025 | 258.60 | 264.00 | 257.00 | 257.00 | 257.00 | -1.06% | 272 |
| Jul 24, 2025 | 265.00 | 269.75 | 258.15 | 259.75 | 259.75 | -1.89% | 1,742 |
| Jul 23, 2025 | 264.00 | 268.20 | 257.90 | 264.75 | 264.75 | 0.28% | 1,705 |
| Jul 22, 2025 | 266.60 | 271.00 | 261.00 | 264.00 | 264.00 | -0.98% | 408 |
| Jul 21, 2025 | 270.90 | 270.90 | 259.05 | 266.60 | 266.60 | 1.08% | 316 |
| Jul 18, 2025 | 260.60 | 269.80 | 260.60 | 263.75 | 263.75 | -0.92% | 611 |
| Jul 17, 2025 | 272.00 | 272.00 | 266.00 | 266.20 | 266.20 | 0.23% | 142 |
| Jul 16, 2025 | 265.00 | 272.90 | 260.75 | 265.60 | 265.60 | 2.31% | 1,523 |
| Jul 15, 2025 | 257.50 | 262.40 | 257.50 | 259.60 | 259.60 | 0.04% | 603 |
| Jul 14, 2025 | 257.00 | 264.70 | 257.00 | 259.50 | 259.50 | -1.16% | 1,260 |
| Jul 11, 2025 | 264.00 | 266.90 | 259.00 | 262.55 | 262.55 | -0.74% | 408 |
| Jul 10, 2025 | 271.50 | 278.70 | 263.00 | 264.50 | 264.50 | -2.49% | 2,036 |
| Jul 9, 2025 | 278.50 | 278.50 | 270.05 | 271.25 | 271.25 | -1.18% | 778 |
| Jul 8, 2025 | 281.55 | 281.55 | 272.10 | 274.50 | 274.50 | -0.54% | 529 |
| Jul 7, 2025 | 270.25 | 279.00 | 270.00 | 276.00 | 276.00 | 2.13% | 2,123 |
| Jul 4, 2025 | 260.20 | 293.40 | 258.45 | 270.25 | 270.25 | 4.93% | 3,014 |
| Jul 3, 2025 | 263.80 | 263.80 | 255.30 | 257.55 | 257.55 | 0.84% | 1,725 |
| Jul 2, 2025 | 262.55 | 262.55 | 254.50 | 255.40 | 255.40 | -2.01% | 2,191 |
| Jul 1, 2025 | 262.80 | 262.80 | 257.10 | 260.65 | 260.65 | 1.68% | 807 |
| Jun 30, 2025 | 262.60 | 262.75 | 255.00 | 256.35 | 256.35 | -0.89% | 4,514 |
| Jun 27, 2025 | 263.00 | 266.65 | 258.00 | 258.65 | 258.65 | 0.27% | 2,367 |
| Jun 26, 2025 | 265.00 | 265.00 | 256.00 | 257.95 | 257.95 | -2.66% | 1,861 |
| Jun 25, 2025 | 263.00 | 270.00 | 250.65 | 265.00 | 265.00 | 3.72% | 3,518 |
| Jun 24, 2025 | 263.80 | 263.80 | 248.10 | 255.50 | 255.50 | -3.31% | 3,363 |
| Jun 23, 2025 | 255.00 | 266.00 | 255.00 | 264.25 | 264.25 | 0.80% | 956 |
| Jun 20, 2025 | 267.80 | 268.00 | 260.30 | 262.15 | 262.15 | -2.11% | 1,268 |
| Jun 19, 2025 | 256.00 | 270.80 | 256.00 | 267.80 | 267.80 | 2.72% | 982 |