Machino Plastics Limited (BOM:523248)
India · Delayed Price · Currency is INR 262.00
-7.85 (-2.91%)
At close: Oct 23, 2026
Machino Plastics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 270.00 | 270.00 | 260.00 | 262.00 | 262.00 | -2.91% | 198 |
| Oct 22, 2026 | 267.00 | 270.00 | 265.00 | 269.85 | 269.85 | 1.81% | 855 |
| Oct 21, 2026 | 270.00 | 272.70 | 265.00 | 265.05 | 265.05 | -1.83% | 583 |
| Oct 19, 2026 | 272.35 | 275.05 | 270.00 | 270.00 | 270.00 | -1.35% | 294 |
| Oct 16, 2026 | 277.00 | 277.00 | 273.00 | 273.70 | 273.70 | -1.19% | 252 |
| Oct 15, 2026 | 275.00 | 278.00 | 266.00 | 277.00 | 277.00 | 2.59% | 566 |
| Oct 14, 2026 | 275.00 | 276.10 | 270.00 | 270.00 | 270.00 | -1.82% | 602 |
| Oct 13, 2026 | 274.00 | 277.90 | 272.00 | 275.00 | 275.00 | 1.10% | 304 |
| Oct 12, 2026 | 272.90 | 275.00 | 270.15 | 272.00 | 272.00 | 0.68% | 91 |
| Oct 9, 2026 | 270.15 | 270.15 | 265.00 | 270.15 | 270.15 | 1.09% | 1,352 |
| Oct 8, 2026 | 279.00 | 279.00 | 265.00 | 267.25 | 267.25 | -2.68% | 1,076 |
| Oct 7, 2026 | 276.35 | 280.00 | 272.00 | 274.60 | 274.60 | -1.74% | 802 |
| Oct 6, 2026 | 280.00 | 280.10 | 276.00 | 279.45 | 279.45 | 0.88% | 622 |
| Oct 5, 2026 | 286.00 | 286.00 | 275.00 | 277.00 | 277.00 | -1.27% | 1,365 |
| Oct 1, 2026 | 290.55 | 298.80 | 279.00 | 280.55 | 280.55 | -3.26% | 347 |
| Sep 29, 2026 | 285.70 | 299.95 | 283.60 | 290.00 | 290.00 | 1.51% | 514 |
| Sep 28, 2026 | 301.00 | 301.00 | 278.30 | 285.70 | 285.70 | -2.91% | 1,419 |
| Sep 25, 2026 | 296.00 | 303.00 | 292.05 | 294.25 | 294.25 | -0.52% | 549 |
| Sep 24, 2026 | 305.00 | 313.95 | 291.65 | 295.80 | 295.80 | -3.19% | 1,689 |
| Sep 23, 2026 | 304.40 | 320.00 | 301.00 | 305.55 | 305.55 | -1.85% | 1,324 |
| Sep 22, 2026 | 315.10 | 319.95 | 291.50 | 311.30 | 311.30 | -0.26% | 3,163 |
| Sep 21, 2026 | 303.00 | 315.00 | 280.45 | 312.10 | 312.10 | 9.53% | 4,041 |
| Sep 18, 2026 | 292.70 | 292.80 | 274.35 | 284.95 | 284.95 | -2.35% | 4,592 |
| Sep 17, 2026 | 296.00 | 297.00 | 290.60 | 291.80 | 291.80 | 0.40% | 381 |
| Sep 16, 2026 | 279.70 | 297.00 | 267.30 | 290.65 | 290.65 | 6.37% | 2,224 |
| Sep 15, 2026 | 271.20 | 274.95 | 265.00 | 273.25 | 273.25 | 1.24% | 592 |
| 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 |