Machino Plastics Limited (BOM:523248)
India · Delayed Price · Currency is INR 254.70
-1.85 (-0.72%)
At close: Jun 17, 2026
Machino Plastics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 260.00 | 262.00 | 252.55 | 254.70 | 254.70 | -0.72% | 1,006 |
| Jun 16, 2026 | 252.75 | 267.90 | 246.15 | 256.55 | 256.55 | 1.50% | 646 |
| Jun 15, 2026 | 257.00 | 265.95 | 252.20 | 252.75 | 252.75 | -0.77% | 1,072 |
| Jun 12, 2026 | 250.00 | 266.20 | 250.00 | 254.70 | 254.70 | 4.21% | 815 |
| Jun 11, 2026 | 259.95 | 259.95 | 243.05 | 244.40 | 244.40 | -3.40% | 515 |
| Jun 10, 2026 | 246.00 | 257.95 | 246.00 | 253.00 | 253.00 | 2.82% | 1,048 |
| Jun 9, 2026 | 249.25 | 253.00 | 244.05 | 246.05 | 246.05 | -1.03% | 673 |
| Jun 8, 2026 | 254.85 | 257.05 | 247.00 | 248.60 | 248.60 | -2.41% | 1,730 |
| Jun 5, 2026 | 259.00 | 287.00 | 240.05 | 254.75 | 254.75 | 3.98% | 12,478 |
| Jun 4, 2026 | 249.80 | 249.80 | 243.15 | 245.00 | 245.00 | 0.91% | 272 |
| Jun 3, 2026 | 241.65 | 252.80 | 241.65 | 242.80 | 242.80 | -2.14% | 813 |
| Jun 2, 2026 | 254.70 | 254.70 | 243.00 | 248.10 | 248.10 | 2.22% | 2,474 |
| Jun 1, 2026 | 258.00 | 259.90 | 239.50 | 242.70 | 242.70 | -7.01% | 6,886 |
| May 29, 2026 | 256.10 | 265.00 | 256.00 | 261.00 | 261.00 | 2.23% | 1,430 |
| May 27, 2026 | 262.90 | 263.00 | 255.30 | 255.30 | 255.30 | -2.87% | 146 |
| May 26, 2026 | 262.90 | 269.75 | 262.00 | 262.85 | 262.85 | -1.68% | 246 |
| May 25, 2026 | 269.00 | 281.45 | 255.00 | 267.35 | 267.35 | 7.26% | 1,272 |
| May 22, 2026 | 251.60 | 252.00 | 248.00 | 249.25 | 249.25 | -0.78% | 1,061 |
| May 21, 2026 | 259.60 | 261.00 | 247.90 | 251.20 | 251.20 | -3.72% | 277 |
| May 20, 2026 | 259.20 | 264.60 | 255.00 | 260.90 | 260.90 | 5.80% | 500 |
| May 19, 2026 | 246.30 | 247.50 | 246.30 | 246.60 | 246.60 | 0.69% | 174 |
| May 18, 2026 | 246.00 | 252.30 | 240.10 | 244.90 | 244.90 | -2.12% | 328 |
| May 15, 2026 | 250.15 | 254.80 | 249.95 | 250.20 | 250.20 | -0.71% | 993 |
| May 14, 2026 | 252.00 | 253.80 | 251.25 | 252.00 | 252.00 | -2.48% | 44 |
| May 13, 2026 | 255.10 | 259.85 | 251.35 | 258.40 | 258.40 | 1.79% | 518 |
| May 12, 2026 | 267.70 | 267.70 | 253.70 | 253.85 | 253.85 | -0.65% | 175 |
| May 11, 2026 | 253.60 | 265.90 | 253.60 | 255.50 | 255.50 | -4.66% | 783 |
| May 8, 2026 | 267.95 | 273.70 | 267.95 | 268.00 | 268.00 | 1.67% | 516 |
| 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 |