Magellanic Cloud Limited (BOM:538891)
India · Delayed Price · Currency is INR 22.06
-0.79 (-3.46%)
At close: Mar 13, 2026
Magellanic Cloud Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 22.82 | 23.02 | 22.05 | 22.06 | 22.06 | -3.46% | 82,958 |
| Mar 12, 2026 | 23.05 | 23.63 | 22.69 | 22.85 | 22.85 | -2.27% | 93,785 |
| Mar 11, 2026 | 23.12 | 24.24 | 23.05 | 23.38 | 23.38 | -1.64% | 77,799 |
| Mar 10, 2026 | 23.32 | 24.00 | 22.65 | 23.77 | 23.77 | 3.98% | 150,663 |
| Mar 9, 2026 | 22.99 | 23.10 | 22.50 | 22.86 | 22.86 | -2.22% | 151,828 |
| Mar 6, 2026 | 23.55 | 24.07 | 22.85 | 23.38 | 23.38 | -0.38% | 165,522 |
| Mar 5, 2026 | 23.00 | 24.08 | 22.41 | 23.47 | 23.47 | 2.31% | 73,896 |
| Mar 4, 2026 | 23.00 | 23.27 | 22.65 | 22.94 | 22.94 | -3.61% | 91,659 |
| Mar 2, 2026 | 23.80 | 24.70 | 23.80 | 23.80 | 23.80 | -4.99% | 170,674 |
| Feb 27, 2026 | 26.04 | 26.04 | 24.92 | 25.05 | 25.05 | -0.75% | 42,336 |
| Feb 26, 2026 | 25.29 | 25.52 | 24.89 | 25.24 | 25.24 | 2.10% | 64,683 |
| Feb 25, 2026 | 24.86 | 25.31 | 24.51 | 24.72 | 24.72 | 0.41% | 102,942 |
| Feb 24, 2026 | 25.50 | 25.78 | 24.44 | 24.62 | 24.62 | -3.87% | 138,376 |
| Feb 23, 2026 | 25.98 | 26.33 | 25.53 | 25.61 | 25.61 | -0.93% | 148,760 |
| Feb 20, 2026 | 26.00 | 27.00 | 25.21 | 25.85 | 25.85 | -2.38% | 120,603 |
| Feb 19, 2026 | 26.11 | 27.04 | 26.11 | 26.48 | 26.48 | -1.16% | 107,414 |
| Feb 18, 2026 | 27.13 | 27.52 | 26.53 | 26.79 | 26.79 | -1.25% | 105,171 |
| Feb 17, 2026 | 28.05 | 28.34 | 27.05 | 27.13 | 27.13 | -2.45% | 152,236 |
| Feb 16, 2026 | 26.38 | 28.50 | 26.38 | 27.81 | 27.81 | 0.94% | 346,722 |
| Feb 13, 2026 | 28.48 | 28.48 | 27.35 | 27.55 | 27.55 | -3.27% | 107,934 |
| Feb 12, 2026 | 28.76 | 29.19 | 28.01 | 28.48 | 28.48 | -0.49% | 281,946 |
| Feb 11, 2026 | 27.46 | 28.99 | 26.83 | 28.62 | 28.62 | 3.21% | 479,728 |
| Feb 10, 2026 | 26.42 | 27.73 | 26.42 | 27.73 | 27.73 | 5.00% | 733,589 |
| Feb 9, 2026 | 25.01 | 26.48 | 25.01 | 26.41 | 26.41 | 4.72% | 399,496 |
| Feb 6, 2026 | 25.30 | 26.47 | 25.00 | 25.22 | 25.22 | 0.04% | 776,628 |
| Feb 5, 2026 | 23.51 | 25.21 | 23.51 | 25.21 | 25.21 | 5.00% | 295,965 |
| Feb 4, 2026 | 23.50 | 24.25 | 23.37 | 24.01 | 24.01 | 2.52% | 94,278 |
| Feb 3, 2026 | 23.25 | 23.99 | 22.66 | 23.42 | 23.42 | 1.91% | 197,947 |
| Feb 2, 2026 | 23.44 | 23.44 | 22.23 | 22.98 | 22.98 | - | 139,301 |
| Feb 1, 2026 | 23.56 | 23.56 | 21.95 | 22.98 | 22.98 | 2.41% | 228,902 |
| Jan 30, 2026 | 22.00 | 22.62 | 21.85 | 22.44 | 22.44 | 0.63% | 170,025 |
| Jan 29, 2026 | 22.36 | 22.75 | 21.95 | 22.30 | 22.30 | 0.22% | 112,570 |
| Jan 28, 2026 | 22.00 | 22.61 | 21.80 | 22.25 | 22.25 | 1.04% | 236,612 |
| Jan 27, 2026 | 22.83 | 23.42 | 21.51 | 22.02 | 22.02 | -2.65% | 284,044 |
| Jan 23, 2026 | 22.96 | 23.42 | 22.41 | 22.62 | 22.62 | 1.39% | 316,449 |
| Jan 22, 2026 | 21.46 | 22.32 | 21.25 | 22.31 | 22.31 | 4.94% | 232,002 |
| Jan 21, 2026 | 21.23 | 22.15 | 21.17 | 21.26 | 21.26 | -4.54% | 341,181 |
| Jan 20, 2026 | 22.68 | 23.08 | 21.92 | 22.27 | 22.27 | -3.47% | 534,488 |
| Jan 19, 2026 | 23.16 | 23.64 | 23.00 | 23.07 | 23.07 | -1.41% | 212,031 |
| Jan 16, 2026 | 23.30 | 23.80 | 23.06 | 23.40 | 23.40 | -0.72% | 210,334 |
| Jan 14, 2026 | 23.99 | 23.99 | 23.40 | 23.57 | 23.57 | -1.34% | 118,596 |
| Jan 13, 2026 | 23.54 | 24.25 | 23.50 | 23.89 | 23.89 | 0.63% | 156,115 |
| Jan 12, 2026 | 24.76 | 24.76 | 23.03 | 23.74 | 23.74 | -0.67% | 276,406 |
| Jan 9, 2026 | 24.46 | 25.50 | 23.76 | 23.90 | 23.90 | -3.16% | 248,098 |
| Jan 8, 2026 | 25.12 | 25.43 | 24.57 | 24.68 | 24.68 | -3.22% | 250,494 |
| Jan 7, 2026 | 25.28 | 25.85 | 25.10 | 25.50 | 25.50 | 0.79% | 283,526 |
| Jan 6, 2026 | 25.55 | 25.66 | 25.20 | 25.30 | 25.30 | -1.48% | 194,250 |
| Jan 5, 2026 | 26.16 | 26.16 | 25.56 | 25.68 | 25.68 | -0.70% | 217,733 |
| Jan 2, 2026 | 25.44 | 26.09 | 25.44 | 25.86 | 25.86 | 0.54% | 261,245 |
| Jan 1, 2026 | 26.16 | 26.16 | 25.49 | 25.72 | 25.72 | -1.27% | 227,980 |