Machino Plastics Limited (BOM:523248)
India · Delayed Price · Currency is INR 269.90
+6.65 (2.53%)
At close: Jul 31, 2026
Machino Plastics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 283.00 | 289.00 | 280.00 | 286.50 | 286.50 | 1.38% | 942 |
| Jul 2, 2026 | 270.00 | 290.00 | 270.00 | 282.60 | 282.60 | 4.67% | 2,659 |
| Jul 1, 2026 | 269.00 | 270.00 | 265.00 | 270.00 | 270.00 | 0.75% | 271 |
| Jun 30, 2026 | 273.70 | 273.70 | 265.00 | 268.00 | 268.00 | 0.24% | 660 |
| Jun 29, 2026 | 270.75 | 277.00 | 261.55 | 267.35 | 267.35 | -1.26% | 544 |
| Jun 25, 2026 | 279.00 | 279.00 | 267.00 | 270.75 | 270.75 | -1.01% | 674 |
| Jun 24, 2026 | 275.00 | 280.00 | 265.25 | 273.50 | 273.50 | 1.18% | 408 |
| Jun 23, 2026 | 270.40 | 279.70 | 265.15 | 270.30 | 270.30 | -0.06% | 1,646 |
| Jun 22, 2026 | 265.10 | 275.40 | 265.10 | 270.45 | 270.45 | -2.68% | 2,558 |
| Jun 19, 2026 | 252.70 | 285.80 | 248.65 | 277.90 | 277.90 | 9.95% | 6,137 |
| Jun 18, 2026 | 251.00 | 259.00 | 246.15 | 252.75 | 252.75 | -0.77% | 9,766 |
| 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 |