Magellanic Cloud Limited (BOM:538891)
India · Delayed Price · Currency is INR 22.62
+0.31 (1.39%)
At close: Jan 23, 2026
Magellanic Cloud Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 31, 2025 | 26.24 | 26.40 | 25.20 | 26.05 | 26.05 | 3.58% | 798,690 |
| Dec 30, 2025 | 25.77 | 25.77 | 25.04 | 25.15 | 25.15 | -2.10% | 271,218 |
| Dec 29, 2025 | 26.59 | 26.59 | 25.62 | 25.69 | 25.69 | -2.17% | 415,593 |
| Dec 26, 2025 | 26.13 | 26.88 | 25.85 | 26.26 | 26.26 | 0.50% | 302,653 |
| Dec 24, 2025 | 25.98 | 26.41 | 25.79 | 26.13 | 26.13 | -0.57% | 297,160 |
| Dec 23, 2025 | 26.79 | 26.79 | 26.13 | 26.28 | 26.28 | -1.94% | 210,026 |
| Dec 22, 2025 | 27.13 | 27.13 | 26.32 | 26.80 | 26.80 | 1.25% | 1,252,644 |
| Dec 19, 2025 | 26.03 | 26.66 | 25.88 | 26.47 | 26.47 | 1.50% | 303,621 |
| Dec 18, 2025 | 27.49 | 27.49 | 25.84 | 26.08 | 26.08 | -2.83% | 467,604 |
| Dec 17, 2025 | 25.66 | 28.06 | 25.66 | 26.84 | 26.84 | 0.41% | 1,746,920 |
| Dec 16, 2025 | 27.50 | 27.76 | 26.73 | 26.73 | 26.73 | -4.98% | 249,672 |
| Dec 15, 2025 | 29.36 | 29.73 | 28.13 | 28.13 | 28.13 | -5.00% | 822,997 |
| Dec 12, 2025 | 29.67 | 30.57 | 29.30 | 29.61 | 29.61 | -1.00% | 656,125 |
| Dec 11, 2025 | 31.30 | 31.31 | 28.96 | 29.91 | 29.91 | -1.87% | 2,543,456 |
| Dec 10, 2025 | 29.78 | 31.05 | 29.55 | 30.48 | 30.48 | 3.04% | 4,191,654 |
| Dec 9, 2025 | 29.28 | 29.58 | 28.99 | 29.58 | 29.58 | 4.97% | 1,109,023 |
| Dec 8, 2025 | 27.33 | 28.18 | 26.96 | 28.18 | 28.18 | 4.99% | 3,111,549 |
| Dec 5, 2025 | 25.66 | 26.84 | 25.66 | 26.84 | 26.84 | 4.97% | 2,742,862 |
| Dec 4, 2025 | 23.51 | 25.57 | 23.15 | 25.57 | 25.57 | 4.97% | 5,281,726 |
| Dec 3, 2025 | 24.84 | 25.42 | 24.36 | 24.36 | 24.36 | -4.99% | 1,111,456 |
| Dec 2, 2025 | 26.25 | 26.62 | 25.64 | 25.64 | 25.64 | -4.97% | 3,052,602 |
| Dec 1, 2025 | 27.75 | 31.26 | 26.98 | 26.98 | 26.98 | -9.98% | 25,370,610 |
| Nov 28, 2025 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | -10.00% | 367,408 |
| Nov 27, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | -10.00% | 423,520 |
| Nov 26, 2025 | 48.01 | 48.95 | 37.00 | 37.00 | 37.00 | -19.98% | 25,614,930 |
| Nov 25, 2025 | 53.52 | 55.52 | 45.30 | 46.24 | 46.24 | -10.89% | 21,736,910 |
| Nov 24, 2025 | 61.95 | 63.80 | 49.24 | 51.89 | 51.89 | -15.68% | 17,174,130 |
| Nov 21, 2025 | 52.40 | 63.12 | 50.42 | 61.54 | 61.54 | 14.88% | 23,007,980 |
| Nov 20, 2025 | 67.00 | 68.64 | 53.57 | 53.57 | 53.57 | -20.00% | 1,181,370 |
| Nov 19, 2025 | 64.80 | 68.00 | 63.82 | 66.96 | 66.96 | 4.23% | 302,577 |
| Nov 18, 2025 | 65.04 | 66.72 | 63.75 | 64.24 | 64.24 | -0.99% | 213,761 |
| Nov 17, 2025 | 63.50 | 65.33 | 62.25 | 64.88 | 64.88 | 4.12% | 209,134 |
| Nov 14, 2025 | 61.69 | 62.85 | 59.58 | 62.31 | 62.31 | 3.16% | 158,124 |
| Nov 13, 2025 | 60.99 | 61.97 | 59.59 | 60.40 | 60.40 | 0.28% | 160,342 |