Machhar Industries Limited (BOM:543934)
India · Delayed Price · Currency is INR 364.00
+11.50 (3.26%)
At close: Jun 19, 2026
Machhar Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |