Mallcom (India) Limited (BOM:539400)
India · Delayed Price · Currency is INR 916.00
-7.80 (-0.84%)
At close: Nov 9, 2026
Mallcom (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 920.00 | 920.00 | 916.00 | 916.00 | 916.00 | -0.84% | 3 |
| Nov 8, 2026 | 910.05 | 923.80 | 898.90 | 923.80 | 923.80 | 0.52% | 204 |
| Nov 6, 2026 | 919.00 | 919.00 | 919.00 | 919.00 | 919.00 | 1.26% | 5 |
| Nov 5, 2026 | 917.35 | 917.35 | 899.05 | 907.60 | 907.60 | -0.57% | 261 |
| Nov 4, 2026 | 876.55 | 926.00 | 876.55 | 912.80 | 912.80 | 4.20% | 215 |
| Nov 3, 2026 | 910.00 | 910.00 | 876.00 | 876.00 | 876.00 | -3.74% | 5 |
| Nov 2, 2026 | 884.00 | 910.00 | 882.00 | 910.00 | 910.00 | 2.94% | 113 |
| Oct 30, 2026 | 891.40 | 892.20 | 884.00 | 884.00 | 884.00 | -0.36% | 216 |
| Oct 29, 2026 | 891.65 | 891.65 | 884.20 | 887.20 | 887.20 | -0.50% | 47 |
| Oct 28, 2026 | 900.00 | 900.00 | 884.20 | 891.65 | 891.65 | -1.26% | 107 |
| Oct 27, 2026 | 893.00 | 915.55 | 890.00 | 903.00 | 903.00 | 0.81% | 303 |
| Oct 26, 2026 | 881.70 | 910.35 | 881.70 | 895.75 | 895.75 | -1.39% | 125 |
| Oct 23, 2026 | 904.00 | 922.25 | 884.85 | 908.40 | 908.40 | 0.38% | 377 |
| Oct 22, 2026 | 899.75 | 910.00 | 899.75 | 905.00 | 905.00 | 0.58% | 41 |
| Oct 21, 2026 | 910.00 | 920.15 | 899.60 | 899.75 | 899.75 | -2.20% | 127 |
| Oct 19, 2026 | 898.00 | 920.00 | 893.05 | 920.00 | 920.00 | 2.79% | 5 |
| Oct 16, 2026 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | -0.56% | 10 |
| Oct 15, 2026 | 909.50 | 909.50 | 900.00 | 900.00 | 900.00 | -1.06% | 46 |
| Oct 14, 2026 | 870.00 | 917.00 | 870.00 | 909.60 | 909.60 | 0.29% | 152 |
| Oct 13, 2026 | 902.00 | 907.00 | 902.00 | 907.00 | 907.00 | 2.08% | 17 |
| Oct 12, 2026 | 900.00 | 900.50 | 888.50 | 888.50 | 888.50 | -1.71% | 269 |
| Oct 9, 2026 | 902.00 | 906.00 | 900.00 | 904.00 | 904.00 | 0.33% | 110 |
| Oct 8, 2026 | 901.05 | 901.05 | 901.05 | 901.05 | 901.05 | - | 29 |
| Oct 7, 2026 | 900.05 | 901.95 | 900.00 | 901.05 | 901.05 | -0.84% | 79 |
| Oct 6, 2026 | 915.00 | 927.95 | 900.00 | 908.70 | 908.70 | -0.54% | 169 |
| Oct 5, 2026 | 920.95 | 922.05 | 906.10 | 913.65 | 913.65 | -2.30% | 505 |
| Oct 1, 2026 | 930.00 | 942.00 | 920.70 | 935.15 | 935.15 | -0.30% | 155 |
| Sep 30, 2026 | 936.00 | 959.95 | 935.85 | 938.00 | 938.00 | 0.38% | 15 |
| Sep 28, 2026 | 940.00 | 967.00 | 934.10 | 934.45 | 934.45 | -1.02% | 273 |
| Sep 25, 2026 | 955.00 | 978.45 | 941.90 | 944.10 | 944.10 | -1.14% | 478 |
| Sep 24, 2026 | 964.50 | 964.50 | 955.00 | 955.00 | 955.00 | -2.04% | 10 |
| Sep 23, 2026 | 956.00 | 980.00 | 952.50 | 974.85 | 974.85 | 2.06% | 330 |
| Sep 22, 2026 | 975.00 | 981.45 | 955.00 | 955.20 | 955.20 | -1.12% | 160 |
| Sep 21, 2026 | 900.00 | 973.90 | 900.00 | 969.00 | 966.00 | -0.06% | 113 |
| Sep 18, 2026 | 962.70 | 976.45 | 957.00 | 969.55 | 966.55 | 1.26% | 46 |
| Sep 17, 2026 | 961.00 | 961.00 | 956.20 | 957.50 | 954.54 | 3.65% | 20 |
| Sep 16, 2026 | 926.00 | 941.40 | 916.30 | 923.75 | 920.89 | -0.24% | 120 |
| Sep 15, 2026 | 960.00 | 960.00 | 909.00 | 925.95 | 923.08 | -3.54% | 225 |
| Sep 11, 2026 | 971.15 | 981.00 | 945.00 | 959.95 | 956.98 | -1.64% | 162 |
| Sep 10, 2026 | 974.05 | 976.00 | 974.05 | 976.00 | 972.98 | 0.22% | 32 |
| Sep 9, 2026 | 972.05 | 978.35 | 972.00 | 973.90 | 970.89 | -0.62% | 141 |
| Sep 8, 2026 | 968.45 | 998.00 | 965.00 | 980.00 | 976.97 | 0.18% | 550 |
| Sep 7, 2026 | 994.00 | 1,010.00 | 961.40 | 978.25 | 975.22 | -5.00% | 436 |
| Sep 4, 2026 | 1,021.45 | 1,030.00 | 1,021.45 | 1,029.75 | 1,026.56 | 2.77% | 406 |
| Sep 3, 2026 | 1,030.30 | 1,030.30 | 998.50 | 1,001.95 | 998.85 | -2.26% | 378 |
| Sep 2, 2026 | 1,015.00 | 1,045.00 | 1,015.00 | 1,025.15 | 1,021.98 | 4.52% | 882 |
| Sep 1, 2026 | 992.00 | 992.00 | 968.35 | 980.80 | 977.77 | 0.75% | 66 |
| Aug 31, 2026 | 985.00 | 988.00 | 960.20 | 973.50 | 970.49 | -2.70% | 760 |
| Aug 28, 2026 | 976.55 | 1,001.05 | 972.00 | 1,000.55 | 997.45 | 2.04% | 199 |
| Aug 27, 2026 | 989.00 | 996.40 | 978.00 | 980.50 | 977.47 | -1.31% | 34 |