Mallcom (India) Limited (BOM:539400)
India · Delayed Price · Currency is INR 1,071.80
-13.30 (-1.23%)
At close: Mar 6, 2026
Mallcom (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,056.40 | 1,060.75 | 1,028.30 | 1,045.00 | 1,045.00 | -2.50% | 844 |
| Mar 6, 2026 | 1,096.20 | 1,096.20 | 1,070.00 | 1,071.80 | 1,071.80 | -1.23% | 58 |
| Mar 5, 2026 | 1,109.00 | 1,130.00 | 1,082.00 | 1,085.10 | 1,085.10 | -0.45% | 391 |
| Mar 4, 2026 | 1,119.90 | 1,119.90 | 1,088.00 | 1,090.05 | 1,090.05 | -2.42% | 70 |
| Mar 2, 2026 | 1,088.70 | 1,135.00 | 1,088.70 | 1,117.05 | 1,117.05 | -3.54% | 88 |
| Feb 27, 2026 | 1,161.10 | 1,175.70 | 1,158.00 | 1,158.10 | 1,158.10 | -1.06% | 26 |
| Feb 26, 2026 | 1,169.80 | 1,184.95 | 1,165.00 | 1,170.55 | 1,170.55 | 0.60% | 192 |
| Feb 25, 2026 | 1,156.20 | 1,222.30 | 1,142.70 | 1,163.60 | 1,163.60 | 1.89% | 465 |
| Feb 24, 2026 | 1,153.20 | 1,158.00 | 1,135.00 | 1,142.00 | 1,142.00 | -1.96% | 434 |
| Feb 23, 2026 | 1,190.80 | 1,199.20 | 1,151.50 | 1,164.85 | 1,164.85 | -2.86% | 151 |
| Feb 20, 2026 | 1,206.30 | 1,206.30 | 1,190.85 | 1,199.20 | 1,199.20 | -1.39% | 42 |
| Feb 19, 2026 | 1,194.80 | 1,234.00 | 1,180.10 | 1,216.10 | 1,216.10 | 1.64% | 530 |
| Feb 18, 2026 | 1,179.60 | 1,284.00 | 1,171.40 | 1,196.50 | 1,196.50 | 2.77% | 858 |
| Feb 17, 2026 | 1,143.30 | 1,173.00 | 1,143.30 | 1,164.25 | 1,164.25 | 2.62% | 83 |
| Feb 16, 2026 | 1,142.00 | 1,158.00 | 1,120.30 | 1,134.50 | 1,134.50 | -3.87% | 1,033 |
| Feb 13, 2026 | 1,183.20 | 1,186.40 | 1,178.45 | 1,180.15 | 1,180.15 | -0.26% | 110 |
| Feb 12, 2026 | 1,190.30 | 1,190.80 | 1,183.20 | 1,183.20 | 1,183.20 | -1.40% | 18 |
| Feb 11, 2026 | 1,200.00 | 1,200.00 | 1,183.20 | 1,200.00 | 1,200.00 | -1.16% | 102 |
| Feb 10, 2026 | 1,225.50 | 1,225.50 | 1,190.75 | 1,214.05 | 1,214.05 | -0.49% | 277 |
| Feb 9, 2026 | 1,213.90 | 1,228.20 | 1,199.00 | 1,220.00 | 1,220.00 | 1.25% | 982 |
| Feb 6, 2026 | 1,160.20 | 1,205.10 | 1,160.20 | 1,204.95 | 1,204.95 | 2.68% | 135 |
| Feb 5, 2026 | 1,183.00 | 1,203.80 | 1,171.20 | 1,173.45 | 1,173.45 | -0.95% | 395 |
| Feb 4, 2026 | 1,275.30 | 1,275.30 | 1,159.90 | 1,184.70 | 1,184.70 | 0.77% | 1,019 |
| Feb 3, 2026 | 1,136.00 | 1,220.00 | 1,136.00 | 1,175.70 | 1,175.70 | 6.74% | 3,119 |
| Feb 2, 2026 | 1,062.00 | 1,109.00 | 1,062.00 | 1,101.50 | 1,101.50 | -0.17% | 261 |
| Feb 1, 2026 | 1,113.60 | 1,119.00 | 1,063.15 | 1,103.35 | 1,103.35 | -0.20% | 82 |
| Jan 30, 2026 | 1,115.10 | 1,115.10 | 1,100.00 | 1,105.60 | 1,105.60 | -0.45% | 137 |
| Jan 29, 2026 | 1,128.70 | 1,130.00 | 1,103.90 | 1,110.55 | 1,110.55 | -1.66% | 199 |
| Jan 28, 2026 | 1,084.80 | 1,162.00 | 1,076.00 | 1,129.25 | 1,129.25 | 8.44% | 1,103 |
| Jan 27, 2026 | 1,044.30 | 1,060.00 | 1,039.80 | 1,041.40 | 1,041.40 | -1.78% | 78 |
| Jan 23, 2026 | 1,060.60 | 1,089.15 | 1,050.80 | 1,060.30 | 1,060.30 | -2.27% | 65 |
| Jan 22, 2026 | 1,133.20 | 1,133.20 | 1,056.30 | 1,084.95 | 1,084.95 | -1.19% | 673 |
| Jan 21, 2026 | 1,129.80 | 1,155.25 | 1,075.30 | 1,098.00 | 1,098.00 | 2.95% | 825 |
| Jan 20, 2026 | 1,131.10 | 1,150.00 | 1,040.00 | 1,066.55 | 1,066.55 | -0.33% | 663 |
| Jan 19, 2026 | 1,049.30 | 1,107.00 | 1,049.30 | 1,070.10 | 1,070.10 | 1.13% | 485 |
| Jan 16, 2026 | 1,086.00 | 1,086.00 | 1,051.10 | 1,058.10 | 1,058.10 | -2.47% | 334 |
| Jan 14, 2026 | 1,037.55 | 1,117.30 | 1,037.00 | 1,084.85 | 1,084.85 | -2.12% | 698 |
| Jan 12, 2026 | 1,115.00 | 1,115.00 | 1,085.15 | 1,108.40 | 1,108.40 | -0.28% | 250 |
| Jan 9, 2026 | 1,120.00 | 1,120.00 | 1,111.00 | 1,111.55 | 1,111.55 | -1.56% | 28 |
| Jan 8, 2026 | 1,155.00 | 1,155.00 | 1,122.25 | 1,129.20 | 1,129.20 | -3.16% | 229 |
| Jan 7, 2026 | 1,183.00 | 1,195.00 | 1,166.00 | 1,166.05 | 1,166.05 | -1.48% | 322 |
| Jan 6, 2026 | 1,187.00 | 1,187.45 | 1,180.80 | 1,183.55 | 1,183.55 | -0.34% | 18 |
| Jan 5, 2026 | 1,100.05 | 1,190.10 | 1,100.05 | 1,187.55 | 1,187.55 | 2.07% | 39 |
| Jan 2, 2026 | 1,174.20 | 1,174.20 | 1,162.05 | 1,163.50 | 1,163.50 | -0.91% | 216 |
| Jan 1, 2026 | 1,198.50 | 1,198.50 | 1,161.00 | 1,174.20 | 1,174.20 | -2.04% | 405 |
| Dec 31, 2025 | 1,136.70 | 1,285.30 | 1,136.70 | 1,198.65 | 1,198.65 | 8.62% | 1,689 |
| Dec 30, 2025 | 1,145.20 | 1,145.20 | 1,101.35 | 1,103.50 | 1,103.50 | -3.64% | 92 |
| Dec 29, 2025 | 1,163.00 | 1,163.00 | 1,138.60 | 1,145.15 | 1,145.15 | -1.64% | 81 |
| Dec 26, 2025 | 1,165.05 | 1,200.00 | 1,164.20 | 1,164.20 | 1,164.20 | - | 72 |
| Dec 24, 2025 | 1,164.25 | 1,164.25 | 1,164.25 | 1,164.25 | 1,164.25 | -1.54% | 1 |