Magellanic Cloud Limited (BOM:538891)
India · Delayed Price · Currency is INR 28.48
-0.14 (-0.49%)
At close: Feb 12, 2026
Magellanic Cloud Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |