Machhar Industries Limited (BOM:543934)
India · Delayed Price · Currency is INR 357.40
+16.35 (4.79%)
At close: May 26, 2026
Machhar Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 339.35 | 358.10 | 339.35 | 357.40 | 357.40 | 4.79% | 533 |
| May 25, 2026 | 355.00 | 376.90 | 341.05 | 341.05 | 341.05 | -5.00% | 857 |
| May 21, 2026 | 371.00 | 371.00 | 359.00 | 359.00 | 359.00 | 1.13% | 6 |
| May 20, 2026 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | 4.41% | 1 |
| May 19, 2026 | 343.00 | 343.00 | 340.00 | 340.00 | 340.00 | 3.66% | 13 |
| May 15, 2026 | 329.00 | 329.00 | 328.00 | 328.00 | 328.00 | 4.13% | 2 |
| May 14, 2026 | 300.45 | 315.00 | 300.45 | 315.00 | 315.00 | 4.84% | 27 |
| May 13, 2026 | 299.00 | 300.45 | 299.00 | 300.45 | 300.45 | 0.48% | 32 |
| May 8, 2026 | 300.00 | 300.00 | 299.00 | 299.00 | 299.00 | -4.63% | 11 |
| May 7, 2026 | 320.00 | 320.00 | 313.50 | 313.50 | 313.50 | -5.00% | 51 |
| May 5, 2026 | 345.00 | 345.00 | 330.00 | 330.00 | 330.00 | -0.99% | 7 |
| May 4, 2026 | 333.30 | 333.30 | 333.30 | 333.30 | 333.30 | 1.00% | 1 |
| Apr 30, 2026 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 4.76% | 1 |
| Apr 28, 2026 | 288.00 | 315.00 | 285.00 | 315.00 | 315.00 | 5.00% | 258 |
| Apr 27, 2026 | 310.50 | 310.50 | 300.00 | 300.00 | 300.00 | -3.91% | 16 |
| Apr 24, 2026 | 312.20 | 312.20 | 312.20 | 312.20 | 312.20 | -4.98% | 50 |
| Apr 23, 2026 | 300.00 | 330.20 | 300.00 | 328.55 | 328.55 | 4.24% | 9 |
| Apr 22, 2026 | 345.00 | 345.00 | 314.00 | 315.20 | 315.20 | -4.63% | 182 |
| Apr 21, 2026 | 350.00 | 350.00 | 320.00 | 330.50 | 330.50 | -0.85% | 55 |
| Apr 17, 2026 | 326.65 | 340.00 | 326.65 | 333.35 | 333.35 | -3.04% | 16 |
| Apr 16, 2026 | 340.25 | 343.80 | 340.25 | 343.80 | 343.80 | -0.99% | 55 |
| Apr 15, 2026 | 350.25 | 350.25 | 317.00 | 347.25 | 347.25 | 4.08% | 101 |
| Apr 13, 2026 | 337.00 | 337.00 | 333.65 | 333.65 | 333.65 | 3.91% | 8 |
| Apr 9, 2026 | 354.00 | 354.00 | 321.10 | 321.10 | 321.10 | -5.00% | 13 |
| Apr 8, 2026 | 344.00 | 344.00 | 338.00 | 338.00 | 338.00 | 3.05% | 2 |
| Apr 7, 2026 | 330.00 | 330.00 | 328.00 | 328.00 | 328.00 | 4.13% | 25 |
| Apr 6, 2026 | 320.00 | 320.00 | 308.00 | 315.00 | 315.00 | 3.30% | 20 |
| Apr 2, 2026 | 305.00 | 309.00 | 304.95 | 304.95 | 304.95 | 3.37% | 71 |
| Apr 1, 2026 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 4.98% | 1 |
| Mar 30, 2026 | 305.00 | 305.00 | 281.00 | 281.00 | 281.00 | -4.75% | 101 |
| Mar 27, 2026 | 300.00 | 313.00 | 295.00 | 295.00 | 295.00 | -4.45% | 181 |
| Mar 25, 2026 | 308.75 | 308.75 | 308.75 | 308.75 | 308.75 | -5.00% | 62 |
| Mar 18, 2026 | 297.40 | 325.00 | 297.40 | 325.00 | 325.00 | 3.90% | 5 |
| Mar 12, 2026 | 298.75 | 312.80 | 298.75 | 312.80 | 312.80 | -0.52% | 52 |
| Mar 11, 2026 | 314.45 | 314.45 | 314.45 | 314.45 | 314.45 | -5.00% | 20 |
| Mar 10, 2026 | 300.20 | 331.00 | 300.20 | 331.00 | 331.00 | 4.75% | 36 |
| Mar 9, 2026 | 345.00 | 345.00 | 316.00 | 316.00 | 316.00 | -4.82% | 8 |
| Mar 6, 2026 | 356.00 | 356.00 | 325.85 | 332.00 | 332.00 | -3.21% | 12 |
| Mar 5, 2026 | 335.40 | 354.00 | 335.40 | 343.00 | 343.00 | 1.66% | 3 |
| Mar 4, 2026 | 355.00 | 355.00 | 337.40 | 337.40 | 337.40 | -0.62% | 3 |
| Mar 2, 2026 | 345.00 | 345.00 | 339.50 | 339.50 | 339.50 | 1.65% | 12 |
| Feb 27, 2026 | 340.00 | 340.00 | 334.00 | 334.00 | 334.00 | 1.52% | 65 |
| Feb 26, 2026 | 329.00 | 329.00 | 329.00 | 329.00 | 329.00 | 4.94% | 17 |
| Feb 25, 2026 | 345.00 | 345.00 | 313.50 | 313.50 | 313.50 | -5.00% | 56 |
| Feb 24, 2026 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 3.13% | 1 |
| Feb 23, 2026 | 342.00 | 342.00 | 310.70 | 320.00 | 320.00 | -1.84% | 88 |
| Feb 20, 2026 | 331.00 | 331.00 | 326.00 | 326.00 | 326.00 | 3.16% | 11 |
| Feb 19, 2026 | 348.00 | 348.00 | 315.30 | 316.00 | 316.00 | -4.75% | 81 |
| Feb 18, 2026 | 341.00 | 341.00 | 330.10 | 331.75 | 331.75 | 2.08% | 70 |
| Feb 17, 2026 | 331.80 | 331.80 | 315.00 | 325.00 | 325.00 | 2.85% | 46 |