Mallcom (India) Limited (BOM:539400)
India · Delayed Price · Currency is INR 908.70
-4.95 (-0.54%)
At close: Oct 6, 2026
Mallcom (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 997.50 | 1,013.00 | 980.00 | 993.50 | 990.43 | -2.60% | 429 |
| Aug 25, 2026 | 960.00 | 1,020.00 | 960.00 | 1,020.00 | 1,016.84 | 5.58% | 11 |
| Aug 24, 2026 | 982.30 | 987.80 | 966.00 | 966.10 | 963.11 | -1.22% | 38 |
| Aug 21, 2026 | 978.00 | 978.00 | 962.00 | 978.00 | 974.97 | -0.07% | 273 |
| Aug 20, 2026 | 969.00 | 980.00 | 969.00 | 978.65 | 975.62 | 1.00% | 76 |
| Aug 19, 2026 | 965.00 | 969.00 | 956.50 | 969.00 | 966.00 | 0.36% | 153 |
| Aug 18, 2026 | 970.00 | 970.00 | 950.00 | 965.55 | 962.56 | 1.40% | 167 |
| Aug 17, 2026 | 1,150.00 | 1,150.00 | 947.20 | 952.25 | 949.30 | -1.83% | 177 |
| Aug 14, 2026 | 979.90 | 980.75 | 969.00 | 970.00 | 967.00 | 0.83% | 44 |
| Aug 13, 2026 | 1,000.00 | 1,000.00 | 962.05 | 962.05 | 959.07 | -2.35% | 496 |
| Aug 12, 2026 | 993.50 | 1,002.95 | 982.00 | 985.20 | 982.15 | -0.84% | 58 |
| Aug 11, 2026 | 1,015.00 | 1,015.00 | 993.00 | 993.50 | 990.43 | -1.92% | 53 |
| Aug 10, 2026 | 999.95 | 1,013.00 | 997.50 | 1,013.00 | 1,009.87 | 2.07% | 282 |
| Aug 7, 2026 | 985.00 | 1,005.00 | 980.00 | 992.45 | 989.38 | -2.75% | 147 |
| Aug 6, 2026 | 1,001.00 | 1,022.00 | 1,001.00 | 1,020.55 | 1,017.39 | 2.98% | 48 |
| Aug 5, 2026 | 986.20 | 991.00 | 986.20 | 991.00 | 987.93 | 0.27% | 20 |
| Aug 4, 2026 | 994.00 | 997.40 | 988.20 | 988.30 | 985.24 | 0.64% | 45 |
| Aug 3, 2026 | 980.55 | 983.85 | 976.05 | 982.00 | 978.96 | -0.31% | 120 |
| Jul 31, 2026 | 1,001.40 | 1,001.40 | 978.10 | 985.05 | 982.00 | -4.30% | 458 |
| Jul 30, 2026 | 1,029.00 | 1,033.00 | 1,015.00 | 1,029.35 | 1,026.16 | 0.03% | 47 |
| Jul 29, 2026 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | 1,025.82 | 0.44% | 10 |
| Jul 28, 2026 | 1,005.05 | 1,040.00 | 1,005.00 | 1,024.50 | 1,021.33 | 2.05% | 85 |
| Jul 27, 2026 | 1,055.25 | 1,055.25 | 995.00 | 1,003.90 | 1,000.79 | -2.96% | 139 |