Machino Plastics Limited (BOM:523248)
India · Delayed Price · Currency is INR 247.00
+4.10 (1.69%)
At close: Mar 27, 2026
Machino Plastics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 246.30 | 250.00 | 238.10 | 242.90 | 242.90 | -0.67% | 6,636 |
| Mar 24, 2026 | 244.10 | 268.00 | 243.00 | 244.55 | 244.55 | 1.14% | 5,229 |
| Mar 23, 2026 | 254.15 | 254.15 | 240.70 | 241.80 | 241.80 | -4.86% | 447 |
| Mar 20, 2026 | 267.40 | 267.40 | 252.90 | 254.15 | 254.15 | -0.76% | 130 |
| Mar 19, 2026 | 246.00 | 274.80 | 240.55 | 256.10 | 256.10 | 4.32% | 1,628 |
| Mar 18, 2026 | 247.70 | 257.40 | 240.30 | 245.50 | 245.50 | -0.79% | 891 |
| Mar 17, 2026 | 240.80 | 247.95 | 236.05 | 247.45 | 247.45 | 2.74% | 941 |
| Mar 16, 2026 | 250.00 | 250.20 | 238.05 | 240.85 | 240.85 | -1.73% | 2,222 |
| Mar 13, 2026 | 250.00 | 254.90 | 243.60 | 245.10 | 245.10 | -3.94% | 341 |
| Mar 12, 2026 | 245.50 | 266.85 | 245.50 | 255.15 | 255.15 | -2.45% | 913 |
| Mar 11, 2026 | 268.40 | 268.95 | 260.00 | 261.55 | 261.55 | 1.83% | 427 |
| Mar 10, 2026 | 269.40 | 273.40 | 256.10 | 256.85 | 256.85 | -3.46% | 349 |
| Mar 9, 2026 | 250.00 | 274.60 | 240.00 | 266.05 | 266.05 | 4.50% | 10,348 |
| Mar 6, 2026 | 259.00 | 259.00 | 248.05 | 254.60 | 254.60 | 1.31% | 997 |
| Mar 5, 2026 | 259.40 | 259.40 | 250.00 | 251.30 | 251.30 | 4.17% | 482 |
| Mar 4, 2026 | 252.00 | 265.95 | 235.90 | 241.25 | 241.25 | -5.37% | 3,365 |
| Mar 2, 2026 | 268.50 | 268.50 | 253.00 | 254.95 | 254.95 | -5.57% | 2,337 |
| Feb 27, 2026 | 266.50 | 274.90 | 256.00 | 270.00 | 270.00 | 1.37% | 893 |
| Feb 26, 2026 | 266.35 | 276.00 | 266.35 | 266.35 | 266.35 | 0.02% | 92 |
| Feb 25, 2026 | 265.00 | 277.50 | 265.00 | 266.30 | 266.30 | -1.75% | 122 |
| Feb 24, 2026 | 269.60 | 279.70 | 268.25 | 271.05 | 271.05 | 0.43% | 214 |
| Feb 23, 2026 | 278.10 | 278.10 | 268.30 | 269.90 | 269.90 | 0.67% | 259 |
| Feb 20, 2026 | 276.75 | 284.85 | 265.25 | 268.10 | 268.10 | -0.15% | 1,294 |
| Feb 19, 2026 | 278.00 | 282.70 | 265.00 | 268.50 | 268.50 | -2.36% | 1,002 |
| Feb 18, 2026 | 275.00 | 288.50 | 274.90 | 275.00 | 275.00 | - | 1,465 |
| Feb 17, 2026 | 282.00 | 282.00 | 270.00 | 275.00 | 275.00 | 1.81% | 931 |
| Feb 16, 2026 | 271.80 | 275.00 | 254.10 | 270.10 | 270.10 | 2.95% | 1,200 |
| Feb 13, 2026 | 264.60 | 264.80 | 253.35 | 262.35 | 262.35 | -0.51% | 634 |
| Feb 12, 2026 | 264.00 | 266.95 | 259.95 | 263.70 | 263.70 | -1.84% | 4,980 |
| Feb 11, 2026 | 294.00 | 294.00 | 261.15 | 268.65 | 268.65 | -0.41% | 2,388 |
| Feb 10, 2026 | 264.55 | 272.00 | 257.25 | 269.75 | 269.75 | 3.81% | 2,028 |
| Feb 9, 2026 | 251.00 | 264.00 | 236.00 | 259.85 | 259.85 | -9.66% | 20,185 |
| Feb 6, 2026 | 285.50 | 287.65 | 282.50 | 287.65 | 287.65 | 0.58% | 409 |
| Feb 5, 2026 | 283.90 | 287.60 | 278.00 | 286.00 | 286.00 | 0.67% | 965 |
| Feb 4, 2026 | 280.00 | 287.65 | 275.05 | 284.10 | 284.10 | 2.62% | 205 |
| Feb 3, 2026 | 288.90 | 290.00 | 273.00 | 276.85 | 276.85 | 3.94% | 2,381 |
| Feb 2, 2026 | 279.40 | 279.40 | 265.00 | 266.35 | 266.35 | -4.98% | 227 |
| Feb 1, 2026 | 288.90 | 288.90 | 267.70 | 280.30 | 280.30 | 0.74% | 834 |
| Jan 30, 2026 | 257.75 | 281.00 | 257.75 | 278.25 | 278.25 | 7.95% | 1,222 |
| Jan 29, 2026 | 255.60 | 264.20 | 252.75 | 257.75 | 257.75 | 0.35% | 864 |
| Jan 28, 2026 | 265.05 | 268.00 | 247.50 | 256.85 | 256.85 | -2.71% | 3,258 |
| Jan 27, 2026 | 263.55 | 279.80 | 260.60 | 264.00 | 264.00 | 0.15% | 938 |
| 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 |