Mallcom (India) Limited (BOM:539400)
India · Delayed Price · Currency is INR 1,275.45
-27.40 (-2.10%)
At close: Aug 1, 2025
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,301.15 | 1,305.00 | 1,270.70 | 1,275.45 | 1,275.45 | -2.10% | 731 |
| Jul 31, 2025 | 1,280.10 | 1,310.00 | 1,280.10 | 1,302.85 | 1,302.85 | 0.64% | 1,877 |
| Jul 30, 2025 | 1,320.10 | 1,322.40 | 1,273.55 | 1,294.60 | 1,294.60 | -1.44% | 712 |
| Jul 29, 2025 | 1,299.85 | 1,317.25 | 1,287.30 | 1,313.55 | 1,313.55 | 0.02% | 976 |
| Jul 28, 2025 | 1,336.00 | 1,339.35 | 1,270.90 | 1,313.25 | 1,313.25 | -1.42% | 3,993 |
| Jul 25, 2025 | 1,345.00 | 1,345.00 | 1,315.00 | 1,332.20 | 1,332.20 | -0.17% | 1,701 |
| Jul 24, 2025 | 1,311.40 | 1,365.90 | 1,307.40 | 1,334.45 | 1,334.45 | 1.19% | 3,362 |
| Jul 23, 2025 | 1,301.25 | 1,335.00 | 1,301.25 | 1,318.75 | 1,318.75 | 0.90% | 3,844 |
| Jul 22, 2025 | 1,296.95 | 1,339.40 | 1,285.00 | 1,306.95 | 1,306.95 | 2.59% | 1,679 |
| Jul 21, 2025 | 1,292.40 | 1,315.00 | 1,265.00 | 1,274.00 | 1,274.00 | 0.37% | 1,832 |
| Jul 18, 2025 | 1,304.20 | 1,305.00 | 1,267.20 | 1,269.30 | 1,269.30 | -2.68% | 1,927 |
| Jul 17, 2025 | 1,321.00 | 1,322.00 | 1,269.35 | 1,304.25 | 1,304.25 | 2.84% | 1,084 |
| Jul 16, 2025 | 1,220.00 | 1,315.90 | 1,220.00 | 1,268.25 | 1,268.25 | 0.27% | 1,011 |
| Jul 15, 2025 | 1,230.00 | 1,280.75 | 1,229.70 | 1,264.85 | 1,264.85 | 4.15% | 1,405 |
| Jul 14, 2025 | 1,224.20 | 1,224.20 | 1,204.45 | 1,214.50 | 1,214.50 | -0.62% | 243 |
| Jul 11, 2025 | 1,224.10 | 1,232.00 | 1,214.00 | 1,222.05 | 1,222.05 | -0.92% | 1,381 |
| Jul 10, 2025 | 1,234.85 | 1,243.50 | 1,221.30 | 1,233.40 | 1,233.40 | 0.82% | 403 |
| Jul 9, 2025 | 1,239.25 | 1,247.20 | 1,219.15 | 1,223.35 | 1,223.35 | -0.99% | 438 |
| Jul 8, 2025 | 1,210.00 | 1,260.00 | 1,185.10 | 1,235.60 | 1,235.60 | -2.70% | 962 |
| Jul 7, 2025 | 1,254.50 | 1,285.40 | 1,253.80 | 1,269.90 | 1,269.90 | 1.43% | 1,122 |
| Jul 4, 2025 | 1,262.00 | 1,275.05 | 1,242.35 | 1,251.95 | 1,251.95 | -0.11% | 1,280 |
| Jul 3, 2025 | 1,298.45 | 1,298.45 | 1,229.60 | 1,253.30 | 1,253.30 | -3.66% | 1,006 |
| Jul 2, 2025 | 1,299.90 | 1,314.10 | 1,282.00 | 1,300.90 | 1,300.90 | -0.35% | 509 |
| Jul 1, 2025 | 1,309.40 | 1,314.10 | 1,275.00 | 1,305.45 | 1,305.45 | 1.05% | 982 |
| Jun 30, 2025 | 1,358.65 | 1,360.00 | 1,290.00 | 1,291.85 | 1,291.85 | -3.46% | 868 |
| Jun 27, 2025 | 1,299.00 | 1,363.45 | 1,284.00 | 1,338.10 | 1,338.10 | 4.19% | 3,753 |
| Jun 26, 2025 | 1,289.00 | 1,303.10 | 1,277.00 | 1,284.25 | 1,284.25 | -1.22% | 1,200 |
| Jun 25, 2025 | 1,303.50 | 1,327.00 | 1,294.50 | 1,300.15 | 1,300.15 | -0.10% | 835 |
| Jun 24, 2025 | 1,333.00 | 1,333.15 | 1,288.00 | 1,301.50 | 1,301.50 | -0.23% | 1,603 |
| Jun 23, 2025 | 1,178.50 | 1,327.80 | 1,178.50 | 1,304.50 | 1,304.50 | 0.10% | 1,873 |
| Jun 20, 2025 | 1,256.90 | 1,348.90 | 1,248.45 | 1,303.15 | 1,303.15 | 3.98% | 5,654 |
| Jun 19, 2025 | 1,230.20 | 1,300.00 | 1,224.35 | 1,253.25 | 1,253.25 | 1.87% | 4,779 |
| Jun 18, 2025 | 1,247.70 | 1,257.45 | 1,213.35 | 1,230.20 | 1,230.20 | -1.24% | 2,976 |
| Jun 17, 2025 | 1,146.05 | 1,321.95 | 1,146.05 | 1,245.65 | 1,245.65 | 6.61% | 16,860 |
| Jun 16, 2025 | 1,120.00 | 1,180.15 | 1,101.00 | 1,168.40 | 1,168.40 | 5.59% | 6,273 |
| Jun 13, 2025 | 1,080.70 | 1,109.00 | 1,074.80 | 1,106.50 | 1,106.50 | 2.23% | 1,210 |
| Jun 12, 2025 | 1,090.45 | 1,095.95 | 1,075.00 | 1,082.35 | 1,082.35 | -0.23% | 900 |
| Jun 11, 2025 | 1,098.20 | 1,120.50 | 1,075.00 | 1,084.85 | 1,084.85 | -0.94% | 960 |
| Jun 10, 2025 | 1,119.00 | 1,128.00 | 1,090.20 | 1,095.15 | 1,095.15 | -1.16% | 1,224 |
| Jun 9, 2025 | 1,079.05 | 1,125.00 | 1,079.05 | 1,107.95 | 1,107.95 | 1.24% | 1,105 |
| Jun 6, 2025 | 1,109.95 | 1,165.00 | 1,092.00 | 1,094.35 | 1,094.35 | -0.29% | 1,723 |
| Jun 5, 2025 | 1,105.70 | 1,126.00 | 1,092.55 | 1,097.50 | 1,097.50 | -1.67% | 1,105 |
| Jun 4, 2025 | 1,121.00 | 1,123.25 | 1,107.20 | 1,116.15 | 1,116.15 | -0.69% | 319 |
| Jun 3, 2025 | 1,134.25 | 1,148.00 | 1,120.00 | 1,123.95 | 1,123.95 | -0.45% | 2,958 |
| Jun 2, 2025 | 1,126.50 | 1,155.00 | 1,126.50 | 1,129.00 | 1,129.00 | -0.16% | 678 |
| May 30, 2025 | 1,140.00 | 1,145.95 | 1,127.00 | 1,130.80 | 1,130.80 | -0.75% | 473 |
| May 29, 2025 | 1,141.15 | 1,150.00 | 1,125.50 | 1,139.40 | 1,139.40 | 1.74% | 1,332 |
| May 28, 2025 | 1,139.00 | 1,148.50 | 1,115.00 | 1,119.90 | 1,119.90 | -1.75% | 1,359 |
| May 27, 2025 | 1,142.20 | 1,145.00 | 1,133.00 | 1,139.85 | 1,139.85 | -0.63% | 413 |
| May 26, 2025 | 1,184.30 | 1,184.30 | 1,117.55 | 1,147.10 | 1,147.10 | -0.86% | 1,305 |