Machino Plastics Limited (BOM:523248)
India · Delayed Price · Currency is INR 269.90
-7.40 (-2.67%)
At close: Sep 11, 2026
Machino Plastics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 271.00 | 277.00 | 265.00 | 269.90 | 269.90 | -2.67% | 530 |
| Sep 10, 2026 | 268.00 | 283.00 | 268.00 | 277.30 | 277.30 | 4.09% | 2,472 |
| Sep 9, 2026 | 265.00 | 274.15 | 264.00 | 266.40 | 266.40 | -1.32% | 753 |
| Sep 8, 2026 | 269.80 | 270.00 | 263.05 | 269.95 | 269.95 | 2.94% | 1,848 |
| Sep 7, 2026 | 270.00 | 270.00 | 260.00 | 262.25 | 262.25 | 0.50% | 383 |
| Sep 4, 2026 | 256.30 | 265.70 | 256.30 | 260.95 | 260.95 | -0.95% | 421 |
| Sep 3, 2026 | 267.45 | 268.95 | 262.00 | 263.45 | 263.45 | -1.50% | 2,160 |
| Sep 2, 2026 | 260.00 | 268.95 | 256.00 | 267.45 | 267.45 | 2.16% | 305 |
| Sep 1, 2026 | 262.00 | 262.00 | 257.00 | 261.80 | 261.80 | 0.46% | 762 |
| Aug 31, 2026 | 261.00 | 267.00 | 260.00 | 260.60 | 260.60 | 1.24% | 565 |
| Aug 28, 2026 | 268.00 | 268.00 | 256.05 | 257.40 | 257.40 | 0.25% | 577 |
| Aug 27, 2026 | 255.10 | 260.00 | 252.05 | 256.75 | 256.75 | -1.23% | 632 |
| Aug 26, 2026 | 260.50 | 260.50 | 250.40 | 259.95 | 259.95 | 1.40% | 101 |
| Aug 25, 2026 | 255.00 | 257.00 | 252.05 | 256.35 | 256.35 | 0.06% | 811 |
| Aug 24, 2026 | 251.00 | 260.50 | 245.20 | 256.20 | 256.20 | 2.07% | 1,247 |
| Aug 21, 2026 | 250.00 | 251.00 | 249.75 | 251.00 | 251.00 | - | 51 |
| Aug 20, 2026 | 252.00 | 255.00 | 247.20 | 251.00 | 251.00 | 0.40% | 959 |
| Aug 19, 2026 | 250.00 | 254.00 | 247.35 | 250.00 | 250.00 | -0.66% | 1,413 |
| Aug 18, 2026 | 255.00 | 262.35 | 246.50 | 251.65 | 251.65 | -0.49% | 1,590 |
| Aug 17, 2026 | 254.00 | 263.55 | 249.00 | 252.90 | 252.90 | -1.60% | 905 |
| Aug 14, 2026 | 260.25 | 263.70 | 255.00 | 257.00 | 257.00 | 0.04% | 1,266 |
| Aug 13, 2026 | 263.15 | 269.00 | 250.75 | 256.90 | 256.90 | -4.64% | 6,306 |
| Aug 12, 2026 | 276.60 | 280.00 | 268.00 | 269.40 | 269.40 | -1.62% | 1,008 |
| Aug 11, 2026 | 270.00 | 279.00 | 268.05 | 273.85 | 273.85 | 3.26% | 1,953 |
| Aug 10, 2026 | 265.00 | 270.00 | 258.60 | 265.20 | 265.20 | -1.98% | 622 |
| Aug 7, 2026 | 265.20 | 271.70 | 265.20 | 270.55 | 270.55 | 0.97% | 448 |
| Aug 6, 2026 | 267.00 | 276.70 | 264.00 | 267.95 | 267.95 | -0.52% | 568 |
| Aug 5, 2026 | 265.00 | 273.65 | 265.00 | 269.35 | 269.35 | 1.99% | 779 |
| Aug 4, 2026 | 261.10 | 271.85 | 261.00 | 264.10 | 264.10 | -0.75% | 314 |
| Aug 3, 2026 | 269.90 | 277.55 | 261.00 | 266.10 | 266.10 | -1.41% | 357 |
| Jul 31, 2026 | 263.00 | 272.70 | 263.00 | 269.90 | 269.90 | 2.53% | 399 |
| Jul 30, 2026 | 277.65 | 277.65 | 258.00 | 263.25 | 263.25 | -2.48% | 536 |
| Jul 29, 2026 | 269.80 | 271.00 | 265.00 | 269.95 | 269.95 | 1.48% | 438 |
| Jul 28, 2026 | 273.00 | 273.00 | 266.00 | 266.00 | 266.00 | -2.56% | 124 |
| Jul 27, 2026 | 265.00 | 273.00 | 262.40 | 273.00 | 273.00 | 3.06% | 223 |
| Jul 24, 2026 | 258.10 | 265.00 | 257.20 | 264.90 | 264.90 | -0.04% | 515 |
| Jul 23, 2026 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 1.30% | 26 |
| Jul 22, 2026 | 266.60 | 269.00 | 261.00 | 261.60 | 261.60 | -1.65% | 401 |
| Jul 21, 2026 | 272.10 | 276.00 | 258.30 | 266.00 | 266.00 | -2.22% | 607 |
| Jul 20, 2026 | 271.00 | 275.00 | 271.00 | 272.05 | 272.05 | 0.39% | 312 |
| Jul 17, 2026 | 279.90 | 279.95 | 268.00 | 271.00 | 271.00 | -3.18% | 773 |
| Jul 16, 2026 | 281.60 | 281.60 | 279.90 | 279.90 | 279.90 | 0.88% | 19 |
| Jul 15, 2026 | 280.00 | 281.60 | 272.40 | 277.45 | 277.45 | -0.91% | 1,352 |
| Jul 14, 2026 | 283.90 | 284.00 | 279.85 | 280.00 | 280.00 | -1.37% | 586 |
| Jul 13, 2026 | 272.15 | 283.90 | 271.50 | 283.90 | 283.90 | 3.99% | 243 |
| Jul 10, 2026 | 280.05 | 288.40 | 271.00 | 273.00 | 273.00 | -2.40% | 1,153 |
| Jul 9, 2026 | 286.80 | 287.00 | 272.60 | 279.70 | 279.70 | 1.60% | 232 |
| Jul 8, 2026 | 280.00 | 280.00 | 272.60 | 275.30 | 275.30 | -3.06% | 218 |
| Jul 7, 2026 | 283.00 | 284.00 | 278.00 | 284.00 | 284.00 | -0.21% | 164 |
| Jul 6, 2026 | 285.70 | 286.80 | 279.00 | 284.60 | 284.60 | -0.66% | 491 |