Mallcom (India) Limited (BOM:539400)
India · Delayed Price · Currency is INR 1,015.20
-5.50 (-0.54%)
At close: May 22, 2026
Mallcom (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1,036.60 | 1,037.10 | 1,015.20 | 1,015.20 | 1,015.20 | -0.54% | 60 |
| May 21, 2026 | 1,042.00 | 1,042.00 | 1,010.70 | 1,020.70 | 1,020.70 | -2.49% | 208 |
| May 20, 2026 | 1,024.20 | 1,047.80 | 1,019.90 | 1,046.80 | 1,046.80 | 4.11% | 160 |
| May 19, 2026 | 1,019.00 | 1,021.20 | 995.00 | 1,005.45 | 1,005.45 | -1.33% | 97 |
| May 18, 2026 | 1,000.00 | 1,019.00 | 1,000.00 | 1,019.00 | 1,019.00 | 1.40% | 7 |
| May 15, 2026 | 1,030.00 | 1,043.00 | 1,002.00 | 1,004.90 | 1,004.90 | -2.96% | 183 |
| May 14, 2026 | 1,025.95 | 1,043.25 | 1,010.30 | 1,035.60 | 1,035.60 | -2.30% | 103 |
| May 13, 2026 | 1,070.00 | 1,070.00 | 1,050.00 | 1,060.00 | 1,060.00 | 3.79% | 167 |
| May 12, 2026 | 1,056.10 | 1,056.10 | 1,019.90 | 1,021.30 | 1,021.30 | -4.33% | 51 |
| May 11, 2026 | 1,082.20 | 1,083.30 | 1,065.00 | 1,067.55 | 1,067.55 | -1.45% | 107 |
| May 8, 2026 | 1,075.00 | 1,106.00 | 1,075.00 | 1,083.30 | 1,083.30 | -0.45% | 1,523 |
| May 7, 2026 | 1,105.00 | 1,119.00 | 1,078.25 | 1,088.25 | 1,088.25 | -0.22% | 403 |
| May 6, 2026 | 1,100.00 | 1,114.45 | 1,086.00 | 1,090.65 | 1,090.65 | -0.85% | 465 |
| May 5, 2026 | 1,080.10 | 1,100.00 | 1,080.10 | 1,100.00 | 1,100.00 | 2.01% | 12 |
| May 4, 2026 | 1,093.70 | 1,107.05 | 1,078.00 | 1,078.35 | 1,078.35 | -1.97% | 154 |
| Apr 30, 2026 | 1,084.00 | 1,100.00 | 1,078.00 | 1,100.00 | 1,100.00 | 0.80% | 106 |
| Apr 29, 2026 | 1,105.30 | 1,124.55 | 1,089.15 | 1,091.30 | 1,091.30 | -1.79% | 157 |
| Apr 28, 2026 | 1,089.15 | 1,111.20 | 1,076.10 | 1,111.15 | 1,111.15 | 1.66% | 520 |
| Apr 27, 2026 | 1,070.65 | 1,093.00 | 1,070.65 | 1,093.00 | 1,093.00 | 0.35% | 46 |
| Apr 24, 2026 | 1,084.00 | 1,110.00 | 1,072.95 | 1,089.15 | 1,089.15 | -0.44% | 363 |
| Apr 23, 2026 | 1,075.55 | 1,099.60 | 1,075.55 | 1,094.00 | 1,094.00 | 2.14% | 141 |
| Apr 22, 2026 | 1,088.30 | 1,103.40 | 1,052.25 | 1,071.05 | 1,071.05 | -2.38% | 497 |
| Apr 21, 2026 | 1,104.05 | 1,104.05 | 1,080.00 | 1,097.20 | 1,097.20 | 1.19% | 78 |
| Apr 20, 2026 | 1,105.00 | 1,120.00 | 1,076.45 | 1,084.35 | 1,084.35 | -1.61% | 675 |
| 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 |