Magellanic Cloud Limited (BOM:538891)
India · Delayed Price · Currency is INR 24.26
-0.80 (-3.19%)
At close: Oct 1, 2026
Magellanic Cloud Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 25.03 | 25.03 | 24.05 | 24.26 | 24.26 | -3.19% | 68,959 |
| Sep 30, 2026 | 25.50 | 25.77 | 24.87 | 25.06 | 25.06 | -0.12% | 64,362 |
| Sep 29, 2026 | 23.99 | 26.19 | 23.51 | 25.09 | 25.09 | 4.89% | 340,219 |
| Sep 28, 2026 | 24.51 | 24.76 | 23.87 | 23.92 | 23.92 | -2.29% | 48,165 |
| Sep 25, 2026 | 25.20 | 25.20 | 24.35 | 24.48 | 24.48 | -1.81% | 122,064 |
| Sep 24, 2026 | 25.27 | 25.27 | 24.71 | 24.93 | 24.93 | -1.93% | 75,253 |
| Sep 23, 2026 | 25.10 | 25.68 | 25.06 | 25.42 | 25.42 | 0.91% | 80,489 |
| Sep 22, 2026 | 25.22 | 25.42 | 25.02 | 25.19 | 25.19 | 0.76% | 56,506 |
| Sep 21, 2026 | 25.20 | 25.54 | 24.90 | 25.00 | 25.00 | -0.91% | 34,483 |
| Sep 18, 2026 | 25.05 | 25.55 | 25.05 | 25.23 | 25.23 | 0.12% | 104,804 |
| Sep 17, 2026 | 25.30 | 25.55 | 25.11 | 25.20 | 25.20 | 0.04% | 42,269 |
| Sep 16, 2026 | 25.89 | 26.14 | 24.84 | 25.19 | 25.19 | -1.29% | 79,851 |
| Sep 15, 2026 | 25.69 | 27.06 | 25.45 | 25.52 | 25.52 | -0.66% | 176,657 |
| Sep 11, 2026 | 26.06 | 26.09 | 25.53 | 25.69 | 25.69 | -1.42% | 91,554 |
| Sep 10, 2026 | 25.94 | 26.10 | 25.81 | 26.06 | 26.06 | 0.50% | 101,942 |
| Sep 9, 2026 | 26.04 | 26.11 | 25.73 | 25.93 | 25.93 | 0.27% | 40,033 |
| Sep 8, 2026 | 26.00 | 26.18 | 25.78 | 25.86 | 25.86 | -0.50% | 86,766 |
| Sep 7, 2026 | 26.08 | 26.35 | 25.92 | 25.99 | 25.99 | -1.22% | 77,115 |
| Sep 4, 2026 | 26.45 | 26.71 | 26.18 | 26.31 | 26.31 | -0.60% | 87,014 |
| Sep 3, 2026 | 26.28 | 26.99 | 26.27 | 26.47 | 26.47 | 0.65% | 127,993 |
| Sep 2, 2026 | 26.40 | 27.11 | 26.20 | 26.30 | 26.30 | -1.46% | 199,686 |
| Sep 1, 2026 | 26.37 | 27.49 | 26.37 | 26.69 | 26.69 | 0.07% | 180,387 |
| Aug 31, 2026 | 27.75 | 27.75 | 26.50 | 26.67 | 26.67 | -2.13% | 164,424 |
| Aug 28, 2026 | 27.61 | 28.09 | 27.04 | 27.25 | 27.25 | -2.15% | 140,927 |
| Aug 27, 2026 | 29.00 | 29.18 | 27.60 | 27.85 | 27.85 | -3.40% | 87,046 |
| Aug 26, 2026 | 29.00 | 29.26 | 28.67 | 28.83 | 28.83 | -0.52% | 51,391 |
| Aug 25, 2026 | 29.60 | 29.67 | 28.68 | 28.98 | 28.98 | -2.03% | 76,002 |
| Aug 24, 2026 | 30.31 | 30.91 | 28.46 | 29.58 | 29.58 | -2.47% | 276,157 |
| Aug 21, 2026 | 29.52 | 30.86 | 27.59 | 30.33 | 30.33 | 2.64% | 729,482 |
| Aug 20, 2026 | 29.80 | 30.32 | 29.21 | 29.55 | 29.55 | -0.71% | 154,816 |
| Aug 19, 2026 | 28.89 | 31.00 | 28.60 | 29.76 | 29.76 | 3.23% | 671,083 |
| Aug 18, 2026 | 26.77 | 29.12 | 26.77 | 28.83 | 28.83 | 7.33% | 458,642 |
| Aug 17, 2026 | 27.33 | 28.05 | 26.40 | 26.86 | 26.86 | -6.02% | 474,352 |
| Aug 14, 2026 | 29.38 | 29.38 | 28.20 | 28.58 | 28.58 | -1.55% | 60,215 |
| Aug 13, 2026 | 29.49 | 29.49 | 28.90 | 29.03 | 29.03 | -0.17% | 80,369 |
| Aug 12, 2026 | 29.35 | 29.62 | 28.67 | 29.08 | 29.08 | 0.69% | 185,185 |
| Aug 11, 2026 | 28.86 | 29.03 | 28.69 | 28.88 | 28.88 | -0.65% | 90,696 |
| Aug 10, 2026 | 29.96 | 29.96 | 28.80 | 29.07 | 29.07 | -2.06% | 124,803 |
| Aug 7, 2026 | 28.92 | 30.11 | 28.56 | 29.68 | 29.68 | 2.63% | 139,040 |
| Aug 6, 2026 | 28.85 | 29.28 | 28.71 | 28.92 | 28.92 | 0.10% | 112,057 |
| Aug 5, 2026 | 28.70 | 29.15 | 28.51 | 28.89 | 28.89 | 0.45% | 136,843 |
| Aug 4, 2026 | 29.06 | 29.21 | 28.60 | 28.76 | 28.76 | -1.78% | 208,406 |
| Aug 3, 2026 | 29.03 | 29.60 | 29.03 | 29.28 | 29.28 | -0.81% | 247,496 |
| Jul 31, 2026 | 29.49 | 29.79 | 28.90 | 29.52 | 29.52 | -0.47% | 330,763 |
| Jul 30, 2026 | 29.57 | 30.00 | 28.80 | 29.66 | 29.66 | 0.17% | 341,109 |
| Jul 29, 2026 | 29.06 | 29.91 | 28.12 | 29.61 | 29.61 | 2.71% | 658,113 |
| Jul 28, 2026 | 27.32 | 29.20 | 26.50 | 28.83 | 28.83 | 7.57% | 385,944 |
| Jul 27, 2026 | 26.70 | 27.13 | 26.37 | 26.80 | 26.80 | 0.56% | 83,858 |
| Jul 24, 2026 | 26.84 | 27.21 | 26.50 | 26.65 | 26.65 | -2.09% | 93,343 |
| Jul 23, 2026 | 27.23 | 27.94 | 26.80 | 27.22 | 27.22 | -1.31% | 136,440 |