McLeod Russel India Limited (BOM:532654)
India · Delayed Price · Currency is INR 43.69
-1.86 (-4.08%)
At close: Feb 13, 2026
McLeod Russel India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 45.02 | 45.25 | 43.34 | 43.69 | 43.69 | -4.08% | 27,036 |
| Feb 12, 2026 | 45.00 | 46.35 | 44.59 | 45.55 | 45.55 | 0.35% | 20,394 |
| Feb 11, 2026 | 48.00 | 48.10 | 45.16 | 45.39 | 45.39 | -3.55% | 22,767 |
| Feb 10, 2026 | 45.11 | 47.60 | 45.11 | 47.06 | 47.06 | 1.86% | 63,318 |
| Feb 9, 2026 | 42.55 | 46.50 | 42.55 | 46.20 | 46.20 | 9.27% | 231,403 |
| Feb 6, 2026 | 42.75 | 42.83 | 41.80 | 42.28 | 42.28 | -2.08% | 12,077 |
| Feb 5, 2026 | 44.51 | 45.10 | 42.80 | 43.18 | 43.18 | -1.68% | 22,173 |
| Feb 4, 2026 | 43.89 | 43.92 | 41.83 | 43.92 | 43.92 | 5.00% | 25,675 |
| Feb 3, 2026 | 43.42 | 43.42 | 41.61 | 41.83 | 41.83 | 0.89% | 17,183 |
| Feb 2, 2026 | 41.81 | 42.11 | 41.06 | 41.46 | 41.46 | -1.89% | 18,259 |
| Feb 1, 2026 | 44.50 | 44.50 | 42.03 | 42.26 | 42.26 | -2.11% | 17,373 |
| Jan 30, 2026 | 44.45 | 44.56 | 41.84 | 43.17 | 43.17 | 1.72% | 122,997 |
| Jan 29, 2026 | 43.32 | 43.32 | 40.71 | 42.44 | 42.44 | 2.41% | 36,452 |
| Jan 28, 2026 | 40.58 | 41.44 | 39.65 | 41.44 | 41.44 | 4.99% | 24,712 |
| Jan 27, 2026 | 40.05 | 40.17 | 39.15 | 39.47 | 39.47 | -2.28% | 38,833 |
| Jan 23, 2026 | 40.35 | 41.68 | 40.20 | 40.39 | 40.39 | -1.99% | 27,221 |
| Jan 22, 2026 | 43.00 | 43.50 | 40.87 | 41.21 | 41.21 | -0.79% | 69,183 |
| Jan 21, 2026 | 41.99 | 43.56 | 40.29 | 41.54 | 41.54 | -1.10% | 35,671 |
| Jan 20, 2026 | 44.74 | 45.95 | 41.91 | 42.00 | 42.00 | -4.78% | 41,818 |
| Jan 19, 2026 | 45.70 | 45.70 | 43.75 | 44.11 | 44.11 | -3.56% | 40,248 |
| Jan 16, 2026 | 45.10 | 47.30 | 44.50 | 45.74 | 45.74 | 1.42% | 41,782 |
| Jan 14, 2026 | 46.90 | 47.02 | 44.50 | 45.10 | 45.10 | -1.44% | 19,461 |
| Jan 13, 2026 | 44.05 | 46.25 | 44.05 | 45.76 | 45.76 | 3.39% | 45,747 |
| Jan 12, 2026 | 44.41 | 45.50 | 43.35 | 44.26 | 44.26 | -3.00% | 59,288 |
| Jan 9, 2026 | 46.00 | 46.48 | 44.75 | 45.63 | 45.63 | 0.15% | 24,279 |
| Jan 8, 2026 | 46.26 | 47.42 | 45.56 | 45.56 | 45.56 | -2.50% | 22,533 |
| Jan 7, 2026 | 46.79 | 47.39 | 46.00 | 46.73 | 46.73 | -0.60% | 65,485 |
| Jan 6, 2026 | 47.98 | 47.98 | 46.60 | 47.01 | 47.01 | -1.86% | 30,114 |
| Jan 5, 2026 | 47.89 | 48.00 | 47.05 | 47.90 | 47.90 | 0.02% | 13,571 |
| Jan 2, 2026 | 47.89 | 49.39 | 47.50 | 47.89 | 47.89 | -2.31% | 18,278 |
| Jan 1, 2026 | 50.40 | 50.69 | 48.70 | 49.02 | 49.02 | -2.66% | 12,880 |
| Dec 31, 2025 | 48.98 | 50.52 | 47.81 | 50.36 | 50.36 | 4.66% | 31,755 |
| Dec 30, 2025 | 47.90 | 48.95 | 45.72 | 48.12 | 48.12 | 1.31% | 44,772 |
| Dec 29, 2025 | 49.00 | 49.64 | 47.00 | 47.50 | 47.50 | -3.08% | 35,590 |
| Dec 26, 2025 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | 4.99% | 93,549 |
| Dec 24, 2025 | 44.95 | 46.68 | 44.95 | 46.68 | 46.68 | 4.99% | 71,714 |
| Dec 23, 2025 | 43.37 | 44.65 | 43.25 | 44.46 | 44.46 | 0.07% | 20,112 |
| Dec 22, 2025 | 44.99 | 45.00 | 43.60 | 44.43 | 44.43 | 0.09% | 44,284 |
| Dec 19, 2025 | 43.70 | 44.94 | 43.60 | 44.39 | 44.39 | 0.68% | 24,407 |
| Dec 18, 2025 | 44.10 | 45.69 | 43.62 | 44.09 | 44.09 | -2.37% | 19,267 |
| Dec 17, 2025 | 47.35 | 47.35 | 44.70 | 45.16 | 45.16 | -3.77% | 33,208 |
| Dec 16, 2025 | 48.80 | 48.80 | 46.82 | 46.93 | 46.93 | -3.44% | 10,970 |
| Dec 15, 2025 | 48.64 | 50.45 | 47.52 | 48.60 | 48.60 | -0.80% | 56,239 |
| Dec 12, 2025 | 47.45 | 49.65 | 46.00 | 48.99 | 48.99 | 3.51% | 44,746 |
| Dec 11, 2025 | 45.55 | 48.40 | 45.50 | 47.33 | 47.33 | 1.78% | 16,410 |
| Dec 10, 2025 | 46.31 | 48.01 | 45.85 | 46.50 | 46.50 | 0.56% | 80,916 |
| Dec 9, 2025 | 42.25 | 46.32 | 41.92 | 46.24 | 46.24 | 4.81% | 197,138 |
| Dec 8, 2025 | 46.10 | 46.40 | 44.12 | 44.12 | 44.12 | -5.00% | 17,991 |
| Dec 5, 2025 | 48.00 | 48.41 | 46.03 | 46.44 | 46.44 | -4.15% | 45,844 |
| Dec 4, 2025 | 50.72 | 50.72 | 48.45 | 48.45 | 48.45 | -5.00% | 38,842 |