Mallcom (India) Limited (BOM:539400)
India · Delayed Price · Currency is INR 1,100.75
+18.95 (1.75%)
At close: Jun 19, 2026
Mallcom (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1,097.00 | 1,134.00 | 1,075.00 | 1,100.75 | 1,100.75 | 1.75% | 475 |
| Jun 18, 2026 | 1,100.00 | 1,100.00 | 1,080.00 | 1,081.80 | 1,081.80 | -1.47% | 263 |
| Jun 17, 2026 | 1,080.00 | 1,100.00 | 1,066.15 | 1,097.90 | 1,097.90 | 5.21% | 2,267 |
| Jun 16, 2026 | 1,031.35 | 1,049.95 | 1,031.35 | 1,043.50 | 1,043.50 | 1.38% | 94 |
| Jun 15, 2026 | 1,050.00 | 1,070.00 | 1,016.00 | 1,029.25 | 1,029.25 | 1.09% | 589 |
| Jun 12, 2026 | 969.90 | 1,032.00 | 964.25 | 1,018.20 | 1,018.20 | 4.98% | 336 |
| Jun 11, 2026 | 972.00 | 972.00 | 954.75 | 969.90 | 969.90 | -0.65% | 27 |
| Jun 10, 2026 | 979.45 | 990.10 | 976.00 | 976.25 | 976.25 | 1.45% | 117 |
| Jun 9, 2026 | 1,001.85 | 1,001.85 | 956.40 | 962.30 | 962.30 | -4.27% | 565 |
| Jun 8, 2026 | 962.00 | 1,010.00 | 946.80 | 1,005.25 | 1,005.25 | 4.55% | 969 |
| Jun 5, 2026 | 970.55 | 982.95 | 961.50 | 961.50 | 961.50 | -2.03% | 159 |
| Jun 4, 2026 | 972.00 | 1,000.00 | 972.00 | 981.40 | 981.40 | 0.50% | 678 |
| Jun 3, 2026 | 968.00 | 984.80 | 962.00 | 976.50 | 976.50 | 0.58% | 23 |
| Jun 2, 2026 | 969.75 | 990.00 | 955.00 | 970.90 | 970.90 | 0.78% | 1,440 |
| Jun 1, 2026 | 1,009.95 | 1,009.95 | 947.10 | 963.40 | 963.40 | 0.80% | 619 |
| May 29, 2026 | 1,045.00 | 1,045.00 | 941.40 | 955.75 | 955.75 | -8.34% | 1,201 |
| May 27, 2026 | 996.10 | 1,049.00 | 996.10 | 1,042.70 | 1,042.70 | 5.18% | 123 |
| May 26, 2026 | 1,025.00 | 1,030.30 | 985.40 | 991.35 | 991.35 | -4.13% | 626 |
| May 25, 2026 | 1,039.00 | 1,039.00 | 1,010.00 | 1,034.05 | 1,034.05 | 1.86% | 617 |
| 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 |