Mallcom (India) Limited (BOM:539400)
India · Delayed Price · Currency is INR 1,066.55
-3.55 (-0.33%)
At close: Jan 20, 2026
Mallcom (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 1,191.90 | 1,195.00 | 1,171.90 | 1,182.50 | 1,182.50 | 0.53% | 144 |
| Dec 22, 2025 | 1,190.00 | 1,190.00 | 1,166.10 | 1,176.30 | 1,176.30 | 2.57% | 59 |
| Dec 19, 2025 | 1,147.00 | 1,159.00 | 1,138.95 | 1,146.85 | 1,146.85 | 2.40% | 449 |
| Dec 18, 2025 | 1,136.00 | 1,144.00 | 1,120.00 | 1,120.00 | 1,120.00 | -1.14% | 70 |
| Dec 17, 2025 | 1,151.10 | 1,156.00 | 1,121.00 | 1,132.90 | 1,132.90 | -1.65% | 54 |
| Dec 16, 2025 | 1,172.30 | 1,190.00 | 1,146.00 | 1,151.90 | 1,151.90 | -2.20% | 732 |
| Dec 15, 2025 | 1,158.00 | 1,180.60 | 1,158.00 | 1,177.80 | 1,177.80 | 2.28% | 54 |
| Dec 12, 2025 | 1,100.00 | 1,172.55 | 1,100.00 | 1,151.50 | 1,151.50 | 1.27% | 464 |
| Dec 11, 2025 | 1,134.40 | 1,137.55 | 1,100.00 | 1,137.05 | 1,137.05 | 0.62% | 226 |
| Dec 10, 2025 | 1,157.20 | 1,168.00 | 1,127.00 | 1,130.05 | 1,130.05 | -3.00% | 568 |
| Dec 9, 2025 | 1,109.10 | 1,165.00 | 1,074.20 | 1,165.00 | 1,165.00 | 3.42% | 342 |
| Dec 8, 2025 | 1,161.55 | 1,161.55 | 1,113.50 | 1,126.50 | 1,126.50 | -3.79% | 408 |
| Dec 5, 2025 | 1,207.20 | 1,208.00 | 1,162.50 | 1,170.85 | 1,170.85 | -3.21% | 197 |
| Dec 4, 2025 | 1,180.80 | 1,213.00 | 1,180.80 | 1,209.70 | 1,209.70 | 4.02% | 129 |
| Dec 3, 2025 | 1,202.70 | 1,205.40 | 1,160.25 | 1,163.00 | 1,163.00 | -3.49% | 256 |
| Dec 2, 2025 | 1,239.20 | 1,239.80 | 1,205.00 | 1,205.00 | 1,205.00 | -2.70% | 32 |
| Dec 1, 2025 | 1,253.60 | 1,259.00 | 1,230.00 | 1,238.50 | 1,238.50 | -1.59% | 204 |
| Nov 28, 2025 | 1,191.85 | 1,258.80 | 1,191.85 | 1,258.55 | 1,258.55 | 0.85% | 62 |
| Nov 27, 2025 | 1,245.80 | 1,258.50 | 1,225.95 | 1,248.00 | 1,248.00 | -0.91% | 230 |
| Nov 26, 2025 | 1,239.00 | 1,259.45 | 1,234.95 | 1,259.45 | 1,259.45 | 3.51% | 151 |
| Nov 25, 2025 | 1,205.05 | 1,247.05 | 1,195.45 | 1,216.70 | 1,216.70 | 0.72% | 589 |
| Nov 24, 2025 | 1,348.95 | 1,348.95 | 1,200.00 | 1,208.00 | 1,208.00 | -2.71% | 824 |
| Nov 21, 2025 | 1,242.45 | 1,253.00 | 1,230.30 | 1,241.70 | 1,241.70 | -0.06% | 463 |
| Nov 20, 2025 | 1,281.00 | 1,281.00 | 1,237.00 | 1,242.45 | 1,242.45 | -2.86% | 577 |
| Nov 19, 2025 | 1,235.85 | 1,286.30 | 1,235.85 | 1,279.00 | 1,279.00 | 3.70% | 387 |
| Nov 18, 2025 | 1,234.70 | 1,250.00 | 1,220.00 | 1,233.40 | 1,233.40 | -0.14% | 1,095 |
| Nov 17, 2025 | 1,212.85 | 1,260.20 | 1,212.85 | 1,235.15 | 1,235.15 | -2.65% | 1,099 |
| Nov 14, 2025 | 1,360.00 | 1,360.00 | 1,261.05 | 1,268.75 | 1,268.75 | -7.41% | 1,789 |
| Nov 13, 2025 | 1,351.00 | 1,416.55 | 1,351.00 | 1,370.35 | 1,370.35 | 1.10% | 875 |
| Nov 12, 2025 | 1,365.70 | 1,365.70 | 1,337.00 | 1,355.45 | 1,355.45 | -0.25% | 1,946 |