Mallcom (India) Limited (BOM:539400)
India · Delayed Price · Currency is INR 959.95
-16.05 (-1.64%)
At close: Sep 11, 2026
Mallcom (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 971.15 | 981.00 | 945.00 | 959.95 | 959.95 | -1.64% | 162 |
| Sep 10, 2026 | 974.05 | 976.00 | 974.05 | 976.00 | 976.00 | 0.22% | 32 |
| Sep 9, 2026 | 972.05 | 978.35 | 972.00 | 973.90 | 973.90 | -0.62% | 141 |
| Sep 8, 2026 | 968.45 | 998.00 | 965.00 | 980.00 | 980.00 | 0.18% | 550 |
| Sep 7, 2026 | 994.00 | 1,010.00 | 961.40 | 978.25 | 978.25 | -5.00% | 436 |
| Sep 4, 2026 | 1,021.45 | 1,030.00 | 1,021.45 | 1,029.75 | 1,029.75 | 2.77% | 406 |
| Sep 3, 2026 | 1,030.30 | 1,030.30 | 998.50 | 1,001.95 | 1,001.95 | -2.26% | 378 |
| Sep 2, 2026 | 1,015.00 | 1,045.00 | 1,015.00 | 1,025.15 | 1,025.15 | 4.52% | 882 |
| Sep 1, 2026 | 992.00 | 992.00 | 968.35 | 980.80 | 980.80 | 0.75% | 66 |
| Aug 31, 2026 | 985.00 | 988.00 | 960.20 | 973.50 | 973.50 | -2.70% | 760 |
| Aug 28, 2026 | 976.55 | 1,001.05 | 972.00 | 1,000.55 | 1,000.55 | 2.04% | 193 |
| Aug 27, 2026 | 989.00 | 996.40 | 978.00 | 980.50 | 980.50 | -1.31% | 34 |
| Aug 26, 2026 | 997.50 | 1,013.00 | 980.00 | 993.50 | 993.50 | -2.60% | 429 |
| Aug 25, 2026 | 960.00 | 1,020.00 | 960.00 | 1,020.00 | 1,020.00 | 5.58% | 11 |
| Aug 24, 2026 | 982.30 | 987.80 | 966.00 | 966.10 | 966.10 | -1.22% | 38 |
| Aug 21, 2026 | 978.00 | 978.00 | 962.00 | 978.00 | 978.00 | -0.07% | 273 |
| Aug 20, 2026 | 969.00 | 980.00 | 969.00 | 978.65 | 978.65 | 1.00% | 76 |
| Aug 19, 2026 | 965.00 | 969.00 | 956.50 | 969.00 | 969.00 | 0.36% | 153 |
| Aug 18, 2026 | 970.00 | 970.00 | 950.00 | 965.55 | 965.55 | 1.40% | 167 |
| Aug 17, 2026 | 1,150.00 | 1,150.00 | 947.20 | 952.25 | 952.25 | -1.83% | 177 |
| Aug 14, 2026 | 979.90 | 980.75 | 969.00 | 970.00 | 970.00 | 0.83% | 44 |
| Aug 13, 2026 | 1,000.00 | 1,000.00 | 962.05 | 962.05 | 962.05 | -2.35% | 496 |
| Aug 12, 2026 | 993.50 | 1,002.95 | 982.00 | 985.20 | 985.20 | -0.84% | 58 |
| Aug 11, 2026 | 1,015.00 | 1,015.00 | 993.00 | 993.50 | 993.50 | -1.92% | 53 |
| Aug 10, 2026 | 999.95 | 1,013.00 | 997.50 | 1,013.00 | 1,013.00 | 2.07% | 282 |
| Aug 7, 2026 | 985.00 | 1,005.00 | 980.00 | 992.45 | 992.45 | -2.75% | 147 |
| Aug 6, 2026 | 1,001.00 | 1,022.00 | 1,001.00 | 1,020.55 | 1,020.55 | 2.98% | 48 |
| Aug 5, 2026 | 986.20 | 991.00 | 986.20 | 991.00 | 991.00 | 0.27% | 20 |
| Aug 4, 2026 | 994.00 | 997.40 | 988.20 | 988.30 | 988.30 | 0.64% | 45 |
| Aug 3, 2026 | 980.55 | 983.85 | 976.05 | 982.00 | 982.00 | -0.31% | 120 |
| Jul 31, 2026 | 1,001.40 | 1,001.40 | 978.10 | 985.05 | 985.05 | -4.30% | 458 |
| Jul 30, 2026 | 1,029.00 | 1,033.00 | 1,015.00 | 1,029.35 | 1,029.35 | 0.03% | 47 |
| Jul 29, 2026 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | 0.44% | 10 |
| Jul 28, 2026 | 1,005.05 | 1,040.00 | 1,005.00 | 1,024.50 | 1,024.50 | 2.05% | 85 |
| Jul 27, 2026 | 1,055.25 | 1,055.25 | 995.00 | 1,003.90 | 1,003.90 | -2.96% | 139 |
| Jul 24, 2026 | 989.00 | 1,055.25 | 987.95 | 1,034.55 | 1,034.55 | 2.35% | 153 |
| Jul 23, 2026 | 1,005.90 | 1,029.35 | 1,000.00 | 1,010.75 | 1,010.75 | 1.08% | 44 |
| Jul 22, 2026 | 1,024.40 | 1,033.20 | 999.80 | 1,000.00 | 1,000.00 | -2.72% | 34 |
| Jul 21, 2026 | 1,031.00 | 1,049.90 | 1,015.00 | 1,027.95 | 1,027.95 | -0.98% | 55 |
| Jul 20, 2026 | 1,053.75 | 1,054.00 | 1,032.35 | 1,038.15 | 1,038.15 | -1.48% | 169 |
| Jul 17, 2026 | 1,083.60 | 1,083.60 | 1,049.25 | 1,053.70 | 1,053.70 | -3.04% | 47 |
| Jul 16, 2026 | 1,076.15 | 1,086.70 | 1,066.30 | 1,086.70 | 1,086.70 | 0.02% | 83 |
| Jul 15, 2026 | 900.00 | 1,097.60 | 900.00 | 1,086.45 | 1,086.45 | 1.68% | 334 |
| Jul 14, 2026 | 1,086.30 | 1,091.00 | 1,068.10 | 1,068.55 | 1,068.55 | -1.48% | 137 |
| Jul 13, 2026 | 1,045.75 | 1,099.00 | 1,022.00 | 1,084.55 | 1,084.55 | 3.71% | 578 |
| Jul 10, 2026 | 1,037.00 | 1,050.00 | 1,018.00 | 1,045.75 | 1,045.75 | 1.83% | 128 |
| Jul 9, 2026 | 998.90 | 1,029.00 | 998.90 | 1,027.00 | 1,027.00 | 2.71% | 148 |
| Jul 8, 2026 | 1,002.90 | 1,015.00 | 973.80 | 999.90 | 999.90 | -1.74% | 141 |
| Jul 7, 2026 | 1,015.00 | 1,018.00 | 996.00 | 1,017.65 | 1,017.65 | -0.78% | 157 |
| Jul 6, 2026 | 1,019.10 | 1,031.00 | 1,012.05 | 1,025.65 | 1,025.65 | -0.33% | 150 |