Machino Plastics Limited (BOM:523248)
India · Delayed Price · Currency is INR 274.65
+15.65 (6.04%)
At close: May 6, 2026
Machino Plastics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 270.00 | 274.75 | 261.00 | 263.60 | 263.60 | -4.02% | 4,434 |
| May 6, 2026 | 277.40 | 277.40 | 260.50 | 274.65 | 274.65 | 6.04% | 775 |
| May 5, 2026 | 270.95 | 270.95 | 255.10 | 259.00 | 259.00 | -4.41% | 1,418 |
| May 4, 2026 | 250.75 | 271.00 | 250.75 | 270.95 | 270.95 | 4.84% | 1,153 |
| Apr 30, 2026 | 261.00 | 261.00 | 255.10 | 258.45 | 258.45 | 0.80% | 367 |
| Apr 29, 2026 | 255.75 | 263.65 | 247.30 | 256.40 | 256.40 | 0.25% | 693 |
| Apr 28, 2026 | 245.00 | 256.00 | 245.00 | 255.75 | 255.75 | 1.45% | 214 |
| Apr 27, 2026 | 256.00 | 264.60 | 250.00 | 252.10 | 252.10 | -2.29% | 1,867 |
| Apr 24, 2026 | 247.00 | 259.00 | 247.00 | 258.00 | 258.00 | 1.18% | 313 |
| Apr 23, 2026 | 255.00 | 257.00 | 255.00 | 255.00 | 255.00 | 1.33% | 116 |
| Apr 22, 2026 | 257.00 | 260.00 | 249.00 | 251.65 | 251.65 | -1.70% | 909 |
| Apr 21, 2026 | 257.00 | 261.70 | 252.20 | 256.00 | 256.00 | 0.27% | 1,602 |
| Apr 20, 2026 | 250.20 | 262.90 | 250.20 | 255.30 | 255.30 | -2.59% | 482 |
| Apr 17, 2026 | 249.55 | 263.00 | 249.55 | 262.10 | 262.10 | 4.63% | 669 |
| Apr 16, 2026 | 262.70 | 265.00 | 250.00 | 250.50 | 250.50 | 0.44% | 899 |
| Apr 15, 2026 | 253.00 | 259.55 | 246.70 | 249.40 | 249.40 | 1.86% | 1,323 |
| Apr 13, 2026 | 250.00 | 255.00 | 237.40 | 244.85 | 244.85 | -2.35% | 2,349 |
| Apr 10, 2026 | 243.50 | 256.80 | 241.50 | 250.75 | 250.75 | 2.96% | 1,137 |
| Apr 9, 2026 | 248.00 | 248.00 | 234.55 | 243.55 | 243.55 | 3.57% | 1,093 |
| Apr 8, 2026 | 263.70 | 263.70 | 231.65 | 235.15 | 235.15 | 2.22% | 1,550 |
| Apr 7, 2026 | 236.00 | 240.00 | 230.00 | 230.05 | 230.05 | -0.69% | 909 |
| Apr 6, 2026 | 230.00 | 240.50 | 221.00 | 231.65 | 231.65 | -1.93% | 633 |
| Apr 2, 2026 | 234.95 | 248.35 | 225.10 | 236.20 | 236.20 | 0.92% | 233 |
| Apr 1, 2026 | 220.15 | 235.00 | 220.15 | 234.05 | 234.05 | 3.88% | 677 |
| Mar 30, 2026 | 247.00 | 247.00 | 214.90 | 225.30 | 225.30 | -8.79% | 3,672 |
| Mar 27, 2026 | 244.95 | 249.40 | 238.00 | 247.00 | 247.00 | 1.69% | 2,258 |
| 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 |