Mallcom (India) Limited (BOM:539400)
India · Delayed Price · Currency is INR 1,102.05
-7.95 (-0.72%)
At close: Apr 17, 2026
Mallcom (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 1,121.00 | 1,121.00 | 1,085.30 | 1,102.05 | 1,102.05 | -0.72% | 200 |
| Apr 16, 2026 | 1,111.10 | 1,120.00 | 1,110.00 | 1,110.00 | 1,110.00 | -0.19% | 85 |
| Apr 15, 2026 | 1,103.55 | 1,121.00 | 1,103.55 | 1,112.15 | 1,112.15 | 1.59% | 256 |
| Apr 13, 2026 | 1,081.70 | 1,103.55 | 968.40 | 1,094.75 | 1,094.75 | -2.58% | 436 |
| Apr 10, 2026 | 1,130.00 | 1,130.00 | 1,104.00 | 1,123.70 | 1,123.70 | 4.11% | 116 |
| Apr 9, 2026 | 1,095.00 | 1,100.15 | 1,078.95 | 1,079.35 | 1,079.35 | -2.32% | 379 |
| Apr 8, 2026 | 1,069.20 | 1,124.00 | 1,069.20 | 1,105.00 | 1,105.00 | 5.42% | 362 |
| Apr 7, 2026 | 1,021.65 | 1,064.00 | 1,021.50 | 1,048.20 | 1,048.20 | 2.55% | 301 |
| Apr 6, 2026 | 980.00 | 1,028.20 | 980.00 | 1,022.10 | 1,022.10 | 2.47% | 43 |
| Apr 2, 2026 | 995.70 | 1,010.00 | 976.50 | 997.45 | 997.45 | -2.11% | 2,296 |
| Apr 1, 2026 | 970.00 | 1,019.10 | 970.00 | 1,019.00 | 1,019.00 | 8.40% | 282 |
| Mar 30, 2026 | 926.00 | 984.00 | 926.00 | 940.00 | 940.00 | -3.86% | 443 |
| Mar 27, 2026 | 1,011.70 | 1,011.70 | 971.00 | 977.75 | 977.75 | -5.78% | 238 |
| Mar 25, 2026 | 1,045.00 | 1,055.00 | 1,015.00 | 1,037.70 | 1,037.70 | -0.22% | 73 |
| Mar 24, 2026 | 970.00 | 1,049.95 | 970.00 | 1,040.00 | 1,040.00 | 5.03% | 1,592 |
| Mar 23, 2026 | 1,018.00 | 1,018.00 | 979.20 | 990.15 | 990.15 | -3.92% | 638 |
| Mar 20, 2026 | 1,059.00 | 1,081.10 | 1,029.00 | 1,030.50 | 1,030.50 | 0.67% | 194 |
| Mar 19, 2026 | 1,031.65 | 1,058.85 | 1,023.60 | 1,023.60 | 1,023.60 | -1.80% | 87 |
| Mar 18, 2026 | 1,051.00 | 1,054.45 | 1,042.10 | 1,042.40 | 1,042.40 | -0.33% | 112 |
| Mar 17, 2026 | 1,059.50 | 1,068.00 | 1,028.25 | 1,045.85 | 1,045.85 | 0.37% | 151 |
| Mar 16, 2026 | 990.80 | 1,054.80 | 990.80 | 1,042.00 | 1,042.00 | -1.67% | 167 |
| Mar 13, 2026 | 1,066.70 | 1,066.70 | 1,040.00 | 1,059.65 | 1,059.65 | -1.79% | 25 |
| Mar 12, 2026 | 1,070.00 | 1,080.00 | 1,062.75 | 1,079.00 | 1,079.00 | 2.17% | 47 |
| Mar 11, 2026 | 1,083.00 | 1,085.00 | 1,048.00 | 1,056.05 | 1,056.05 | -2.64% | 42 |
| Mar 10, 2026 | 1,065.00 | 1,089.65 | 1,064.60 | 1,084.70 | 1,084.70 | 3.80% | 204 |
| 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 |