Machhar Industries Limited (BOM:543934)
India · Delayed Price · Currency is INR 339.95
+11.90 (3.63%)
At close: Aug 21, 2026
Machhar Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 300.00 | 323.00 | 300.00 | 323.00 | 323.00 | 4.89% | 26 |
| Jul 8, 2026 | 292.90 | 307.95 | 292.90 | 307.95 | 307.95 | -0.02% | 22 |
| Jul 6, 2026 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | - | 100 |
| Jul 3, 2026 | 278.90 | 308.00 | 278.90 | 308.00 | 308.00 | 4.92% | 103 |
| Jul 2, 2026 | 293.55 | 293.55 | 293.55 | 293.55 | 293.55 | - | 2 |
| Jul 1, 2026 | 300.00 | 300.00 | 293.55 | 293.55 | 293.55 | -5.00% | 105 |
| Jun 30, 2026 | 341.00 | 341.00 | 309.00 | 309.00 | 309.00 | -4.92% | 937 |
| Jun 29, 2026 | 318.05 | 325.00 | 296.25 | 325.00 | 325.00 | 4.23% | 61 |
| Jun 25, 2026 | 343.95 | 343.95 | 311.80 | 311.80 | 311.80 | -5.00% | 22 |
| Jun 24, 2026 | 362.00 | 362.00 | 328.20 | 328.20 | 328.20 | -4.99% | 92 |
| Jun 23, 2026 | 379.00 | 379.00 | 345.45 | 345.45 | 345.45 | -4.99% | 6 |
| Jun 22, 2026 | 345.85 | 363.60 | 345.85 | 363.60 | 363.60 | -0.11% | 2 |
| Jun 19, 2026 | 370.00 | 370.00 | 364.00 | 364.00 | 364.00 | 3.26% | 10 |
| Jun 18, 2026 | 388.00 | 388.00 | 352.50 | 352.50 | 352.50 | -4.96% | 29 |
| Jun 17, 2026 | 385.00 | 385.00 | 370.90 | 370.90 | 370.90 | -0.03% | 3 |
| Jun 16, 2026 | 409.00 | 409.00 | 371.00 | 371.00 | 371.00 | -4.87% | 40 |
| Jun 15, 2026 | 399.80 | 399.80 | 390.00 | 390.00 | 390.00 | 1.56% | 136 |
| Jun 12, 2026 | 375.35 | 388.90 | 375.35 | 384.00 | 384.00 | 2.98% | 7 |
| Jun 11, 2026 | 374.00 | 374.00 | 370.00 | 372.90 | 372.90 | 4.31% | 22 |
| Jun 10, 2026 | 366.00 | 366.00 | 357.50 | 357.50 | 357.50 | 2.14% | 4 |
| Jun 9, 2026 | 358.95 | 358.95 | 324.90 | 350.00 | 350.00 | 2.34% | 61 |
| Jun 8, 2026 | 344.00 | 344.00 | 312.00 | 342.00 | 342.00 | 4.27% | 16 |
| Jun 5, 2026 | 331.00 | 331.00 | 299.80 | 328.00 | 328.00 | 3.95% | 227 |
| Jun 4, 2026 | 348.00 | 348.00 | 315.55 | 315.55 | 315.55 | -5.00% | 102 |
| Jun 2, 2026 | 332.15 | 332.15 | 332.15 | 332.15 | 332.15 | -4.99% | 11 |
| Jun 1, 2026 | 386.00 | 386.00 | 349.60 | 349.60 | 349.60 | -5.00% | 33 |
| May 29, 2026 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | - | 6 |
| May 27, 2026 | 375.00 | 375.00 | 340.00 | 368.00 | 368.00 | 2.97% | 72 |