McLeod Russel India Limited (BOM:532654)
India · Delayed Price · Currency is INR 36.84
-0.84 (-2.23%)
At close: Sep 29, 2025
McLeod Russel India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 39.74 | 39.74 | 36.55 | 36.84 | 36.84 | -2.23% | 42,662 |
| Sep 26, 2025 | 38.58 | 38.58 | 37.50 | 37.68 | 37.68 | -2.79% | 72,397 |
| Sep 25, 2025 | 40.05 | 40.05 | 38.52 | 38.76 | 38.76 | -3.41% | 167,851 |
| Sep 24, 2025 | 38.15 | 40.44 | 37.76 | 40.13 | 40.13 | 5.19% | 467,721 |
| Sep 23, 2025 | 36.72 | 40.39 | 36.54 | 38.15 | 38.15 | 3.89% | 352,435 |
| Sep 22, 2025 | 37.00 | 37.34 | 36.55 | 36.72 | 36.72 | -2.21% | 75,983 |
| Sep 19, 2025 | 37.67 | 38.00 | 37.48 | 37.55 | 37.55 | -0.45% | 40,834 |
| Sep 18, 2025 | 37.60 | 38.43 | 37.31 | 37.72 | 37.72 | 0.77% | 36,002 |
| Sep 17, 2025 | 37.11 | 37.63 | 37.11 | 37.43 | 37.43 | 0.05% | 14,011 |
| Sep 16, 2025 | 37.50 | 37.77 | 37.20 | 37.41 | 37.41 | -1.79% | 110,498 |
| Sep 15, 2025 | 38.05 | 38.38 | 37.63 | 38.09 | 38.09 | -0.76% | 50,131 |
| Sep 12, 2025 | 39.92 | 39.92 | 38.26 | 38.38 | 38.38 | -1.24% | 40,686 |
| Sep 11, 2025 | 38.14 | 40.70 | 38.14 | 38.86 | 38.86 | 1.44% | 265,577 |
| Sep 10, 2025 | 37.30 | 39.00 | 36.93 | 38.31 | 38.31 | 3.79% | 160,764 |
| Sep 9, 2025 | 37.37 | 37.84 | 36.61 | 36.91 | 36.91 | -0.51% | 34,117 |
| Sep 8, 2025 | 37.01 | 38.39 | 36.87 | 37.10 | 37.10 | -0.54% | 44,800 |
| Sep 5, 2025 | 37.57 | 37.85 | 37.02 | 37.30 | 37.30 | -0.35% | 70,539 |
| Sep 4, 2025 | 38.71 | 38.71 | 37.04 | 37.43 | 37.43 | -2.32% | 48,339 |
| Sep 3, 2025 | 38.01 | 38.55 | 37.80 | 38.32 | 38.32 | 1.19% | 17,770 |
| Sep 2, 2025 | 38.30 | 38.99 | 37.71 | 37.87 | 37.87 | -0.76% | 88,474 |
| Sep 1, 2025 | 38.65 | 39.53 | 37.78 | 38.16 | 38.16 | 2.20% | 54,086 |
| Aug 29, 2025 | 38.35 | 38.74 | 37.20 | 37.34 | 37.34 | -1.84% | 18,905 |
| Aug 28, 2025 | 38.19 | 39.05 | 37.00 | 38.04 | 38.04 | 0.40% | 53,333 |
| Aug 26, 2025 | 37.52 | 39.45 | 36.80 | 37.89 | 37.89 | 0.69% | 185,461 |
| Aug 25, 2025 | 36.30 | 38.24 | 35.60 | 37.63 | 37.63 | 1.95% | 174,564 |
| Aug 22, 2025 | 36.50 | 38.06 | 36.50 | 36.91 | 36.91 | -0.19% | 48,912 |
| Aug 21, 2025 | 37.31 | 37.79 | 36.45 | 36.98 | 36.98 | -0.94% | 112,081 |
| Aug 20, 2025 | 39.26 | 40.10 | 37.20 | 37.33 | 37.33 | -4.21% | 75,859 |
| Aug 19, 2025 | 38.51 | 39.38 | 38.15 | 38.97 | 38.97 | 1.67% | 102,646 |
| Aug 18, 2025 | 36.81 | 39.00 | 35.35 | 38.33 | 38.33 | 3.43% | 143,768 |
| Aug 14, 2025 | 36.76 | 37.49 | 36.39 | 37.06 | 37.06 | 1.95% | 19,836 |
| Aug 13, 2025 | 35.71 | 37.00 | 35.71 | 36.35 | 36.35 | 0.19% | 23,942 |
| Aug 12, 2025 | 36.44 | 36.78 | 36.12 | 36.28 | 36.28 | 0.75% | 21,322 |
| Aug 11, 2025 | 37.00 | 38.00 | 34.68 | 36.01 | 36.01 | 1.58% | 94,843 |
| Aug 8, 2025 | 35.60 | 36.99 | 35.25 | 35.45 | 35.45 | -3.51% | 28,191 |
| Aug 7, 2025 | 37.14 | 38.20 | 35.50 | 36.74 | 36.74 | -1.08% | 82,551 |
| Aug 6, 2025 | 39.90 | 39.90 | 37.05 | 37.14 | 37.14 | -2.49% | 48,000 |
| Aug 5, 2025 | 38.40 | 38.86 | 37.92 | 38.09 | 38.09 | -1.09% | 41,252 |
| Aug 4, 2025 | 36.54 | 39.40 | 36.51 | 38.51 | 38.51 | 2.34% | 83,467 |
| Aug 1, 2025 | 38.23 | 38.49 | 37.11 | 37.63 | 37.63 | -1.70% | 107,864 |
| Jul 31, 2025 | 38.39 | 39.73 | 37.58 | 38.28 | 38.28 | -0.34% | 155,832 |
| Jul 30, 2025 | 41.00 | 41.00 | 38.29 | 38.41 | 38.41 | -5.81% | 205,670 |
| Jul 29, 2025 | 41.35 | 41.64 | 40.25 | 40.78 | 40.78 | 0.10% | 45,186 |
| Jul 28, 2025 | 40.00 | 41.98 | 39.00 | 40.74 | 40.74 | 2.62% | 344,188 |
| Jul 25, 2025 | 40.19 | 41.48 | 37.75 | 39.70 | 39.70 | -3.27% | 596,999 |
| Jul 24, 2025 | 43.79 | 43.79 | 40.63 | 41.04 | 41.04 | -6.43% | 372,788 |
| Jul 23, 2025 | 45.00 | 46.40 | 42.45 | 43.86 | 43.86 | 3.84% | 2,305,812 |
| Jul 22, 2025 | 38.80 | 42.24 | 38.65 | 42.24 | 42.24 | 10.00% | 484,220 |
| Jul 21, 2025 | 36.01 | 39.00 | 36.01 | 38.40 | 38.40 | 4.18% | 218,748 |
| Jul 18, 2025 | 36.16 | 38.20 | 36.00 | 36.86 | 36.86 | 1.40% | 141,094 |