Machhar Industries Limited (BOM:543934)
India · Delayed Price · Currency is INR 386.90
+6.90 (1.82%)
At close: Oct 1, 2026
Machhar Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 398.95 | 398.95 | 386.90 | 386.90 | 386.90 | 1.82% | 135 |
| Sep 30, 2026 | 363.00 | 380.00 | 363.00 | 380.00 | 380.00 | 4.51% | 105 |
| Sep 29, 2026 | 365.00 | 365.00 | 363.60 | 363.60 | 363.60 | -4.57% | 7 |
| Sep 28, 2026 | 381.00 | 381.00 | 381.00 | 381.00 | 381.00 | 2.70% | 3 |
| Sep 25, 2026 | 408.95 | 408.95 | 371.00 | 371.00 | 371.00 | -4.85% | 71 |
| Sep 24, 2026 | 394.95 | 394.95 | 389.90 | 389.90 | 389.90 | 3.35% | 15 |
| Sep 23, 2026 | 361.00 | 377.25 | 352.15 | 377.25 | 377.25 | 5.00% | 176 |
| Sep 22, 2026 | 360.00 | 360.00 | 359.25 | 359.30 | 359.30 | 0.01% | 41 |
| Sep 21, 2026 | 380.75 | 380.75 | 359.25 | 359.25 | 359.25 | -4.71% | 17 |
| Sep 18, 2026 | 373.95 | 377.00 | 373.00 | 377.00 | 377.00 | -2.58% | 80 |
| Sep 17, 2026 | 387.00 | 387.00 | 387.00 | 387.00 | 387.00 | - | 14 |
| Sep 16, 2026 | 405.90 | 405.90 | 387.00 | 387.00 | 387.00 | -4.66% | 95 |
| Sep 15, 2026 | 405.90 | 405.90 | 405.00 | 405.90 | 405.90 | -4.49% | 109 |
| Sep 11, 2026 | 449.40 | 449.40 | 425.00 | 425.00 | 425.00 | -2.86% | 13 |
| Sep 10, 2026 | 437.00 | 444.40 | 437.00 | 437.50 | 437.50 | 0.11% | 33 |
| Sep 9, 2026 | 429.40 | 438.40 | 420.85 | 437.00 | 437.00 | 4.35% | 190 |
| Sep 8, 2026 | 418.80 | 418.80 | 412.00 | 418.80 | 418.80 | 4.99% | 632 |
| Sep 7, 2026 | 392.35 | 411.95 | 392.35 | 398.90 | 398.90 | 1.67% | 563 |
| Sep 4, 2026 | 372.00 | 392.35 | 372.00 | 392.35 | 392.35 | 4.99% | 511 |
| Sep 3, 2026 | 373.70 | 373.70 | 373.70 | 373.70 | 373.70 | 4.99% | 381 |
| Sep 2, 2026 | 355.00 | 355.95 | 355.00 | 355.95 | 355.95 | 5.00% | 171 |
| Sep 1, 2026 | 339.00 | 339.00 | 339.00 | 339.00 | 339.00 | - | 1 |
| Aug 31, 2026 | 338.30 | 339.00 | 338.30 | 339.00 | 339.00 | -0.29% | 74 |
| Aug 28, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | -0.28% | 81 |
| Aug 27, 2026 | 339.25 | 340.95 | 339.25 | 340.95 | 340.95 | - | 24 |
| Aug 26, 2026 | 323.00 | 340.95 | 323.00 | 340.95 | 340.95 | 0.60% | 23 |
| Aug 25, 2026 | 340.05 | 340.10 | 338.90 | 338.90 | 338.90 | -4.99% | 240 |
| Aug 24, 2026 | 355.95 | 356.90 | 355.95 | 356.70 | 356.70 | 4.93% | 135 |
| Aug 21, 2026 | 325.00 | 339.95 | 325.00 | 339.95 | 339.95 | 3.63% | 69 |
| Aug 20, 2026 | 327.75 | 328.05 | 327.75 | 328.05 | 328.05 | -4.91% | 85 |
| Aug 19, 2026 | 344.95 | 345.00 | 344.90 | 345.00 | 345.00 | 0.03% | 137 |
| Aug 18, 2026 | 323.00 | 344.95 | 323.00 | 344.90 | 344.90 | 2.91% | 143 |
| Aug 11, 2026 | 319.20 | 335.15 | 319.20 | 335.15 | 335.15 | 5.00% | 90 |
| Aug 10, 2026 | 304.00 | 319.20 | 304.00 | 319.20 | 319.20 | 5.00% | 130 |
| Aug 7, 2026 | 303.90 | 304.00 | 303.90 | 304.00 | 304.00 | - | 17 |
| Aug 6, 2026 | 319.70 | 319.70 | 304.00 | 304.00 | 304.00 | -4.94% | 4 |
| Aug 5, 2026 | 307.40 | 319.85 | 301.00 | 319.80 | 319.80 | 1.14% | 361 |
| Aug 4, 2026 | 320.00 | 320.00 | 316.20 | 316.20 | 316.20 | -4.77% | 53 |
| Aug 3, 2026 | 359.85 | 359.85 | 331.85 | 332.05 | 332.05 | -4.94% | 118 |
| Jul 31, 2026 | 349.30 | 349.30 | 349.30 | 349.30 | 349.30 | -0.01% | 5 |
| Jul 27, 2026 | 336.40 | 357.95 | 336.40 | 349.35 | 349.35 | -1.34% | 110 |
| Jul 24, 2026 | 362.50 | 362.50 | 344.70 | 354.10 | 354.10 | -2.40% | 133 |
| Jul 22, 2026 | 346.80 | 362.80 | 346.80 | 362.80 | 362.80 | -0.62% | 130 |
| Jul 21, 2026 | 367.35 | 367.35 | 349.90 | 365.05 | 365.05 | 4.33% | 1,313 |
| Jul 20, 2026 | 349.90 | 349.90 | 349.90 | 349.90 | 349.90 | 5.00% | 338 |
| Jul 17, 2026 | 333.25 | 333.25 | 333.25 | 333.25 | 333.25 | 4.99% | 800 |
| Jul 16, 2026 | 318.00 | 318.00 | 287.90 | 317.40 | 317.40 | 4.74% | 118 |
| Jul 15, 2026 | 333.95 | 333.95 | 303.05 | 303.05 | 303.05 | -5.00% | 48 |
| Jul 14, 2026 | 350.00 | 350.00 | 319.00 | 319.00 | 319.00 | -4.85% | 24 |
| Jul 13, 2026 | 336.00 | 336.00 | 335.00 | 335.25 | 335.25 | 3.79% | 40 |