Magenta Lifecare Limited (BOM:544188)
India · Delayed Price · Currency is INR 14.48
-0.75 (-4.92%)
At close: Jul 11, 2025
Instructure Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -4.92% | 4,000 |
| Jun 27, 2025 | 15.00 | 15.23 | 15.00 | 15.23 | 15.23 | 4.96% | 12,000 |
| Jun 23, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | -4.66% | 4,000 |
| Jun 18, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | -4.58% | 4,000 |
| Jun 13, 2025 | 15.65 | 15.95 | 15.20 | 15.95 | 15.95 | -0.31% | 16,000 |
| Jun 11, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 4.92% | 4,000 |
| Jun 10, 2025 | 15.25 | 15.25 | 15.20 | 15.25 | 15.25 | -4.09% | 16,000 |
| Jun 9, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 3.79% | 8,000 |
| Jun 6, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -4.90% | 4,000 |
| May 30, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | -4.96% | 16,000 |
| May 26, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 1.01% | 8,000 |
| May 22, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 3.52% | 4,000 |
| May 16, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | -4.25% | 4,000 |
| May 13, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - | 8,000 |
| May 12, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | -1.05% | 4,000 |
| May 9, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | -5.00% | 4,000 |
| Apr 29, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | -4.96% | 4,000 |
| Apr 25, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - | 4,000 |
| Apr 22, 2025 | 18.75 | 18.95 | 18.75 | 18.95 | 18.95 | 1.07% | 16,000 |
| Apr 15, 2025 | 18.85 | 18.85 | 18.75 | 18.75 | 18.75 | -0.79% | 12,000 |
| Apr 11, 2025 | 18.99 | 18.99 | 18.90 | 18.90 | 18.90 | - | 8,000 |
| Apr 8, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 5.00% | 24,000 |
| Apr 7, 2025 | 18.00 | 18.00 | 17.60 | 18.00 | 18.00 | 9.96% | 60,000 |
| Apr 4, 2025 | 15.95 | 16.37 | 15.95 | 16.37 | 16.37 | 9.94% | 8,000 |
| Apr 1, 2025 | 14.80 | 14.89 | 14.39 | 14.89 | 14.89 | 9.97% | 32,000 |
| Mar 28, 2025 | 14.65 | 14.65 | 13.32 | 13.54 | 13.54 | -8.51% | 96,000 |
| Mar 27, 2025 | 15.50 | 15.99 | 14.02 | 14.80 | 14.80 | -8.92% | 48,000 |
| Mar 26, 2025 | 16.05 | 16.99 | 15.40 | 16.25 | 16.25 | -7.14% | 48,000 |
| Mar 25, 2025 | 18.23 | 18.23 | 16.50 | 17.50 | 17.50 | -7.16% | 20,000 |
| Mar 24, 2025 | 18.90 | 19.00 | 18.85 | 18.85 | 18.85 | -5.99% | 16,000 |
| Mar 21, 2025 | 19.00 | 20.05 | 19.00 | 20.05 | 20.05 | -4.52% | 8,000 |
| Mar 19, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 5.00% | 20,000 |
| Mar 18, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 5.82% | 4,000 |
| Mar 17, 2025 | 17.95 | 18.90 | 17.95 | 18.90 | 18.90 | -10.21% | 8,000 |
| Mar 13, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -11.55% | 4,000 |
| Mar 7, 2025 | 22.00 | 23.80 | 18.55 | 23.80 | 23.80 | 8.18% | 16,000 |
| Mar 5, 2025 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 3.53% | 8,000 |
| Feb 27, 2025 | 20.00 | 21.25 | 20.00 | 21.25 | 21.25 | -11.09% | 8,000 |
| Feb 25, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 0.21% | 4,000 |
| Feb 24, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 4.61% | 8,000 |
| Feb 21, 2025 | 20.50 | 23.85 | 20.50 | 22.80 | 22.80 | 2.47% | 16,000 |
| Feb 20, 2025 | 20.10 | 22.25 | 20.10 | 22.25 | 22.25 | -0.45% | 8,000 |
| Feb 18, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - | 4,000 |
| Feb 13, 2025 | 20.21 | 22.35 | 20.21 | 22.35 | 22.35 | 2.76% | 8,000 |
| Feb 12, 2025 | 20.00 | 21.75 | 20.00 | 21.75 | 21.75 | 0.46% | 16,000 |
| Feb 11, 2025 | 22.01 | 22.01 | 21.30 | 21.65 | 21.65 | -16.73% | 12,000 |
| Feb 10, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 8.33% | 4,000 |
| Feb 7, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -1.96% | 4,000 |
| Feb 5, 2025 | 22.40 | 25.00 | 22.40 | 24.48 | 24.48 | - | 12,000 |
| Feb 3, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 3.73% | 8,000 |