Magenta Lifecare Limited (BOM:544188)
India · Delayed Price · Currency is INR 9.89
+0.53 (5.66%)
At close: Mar 19, 2026
Magenta Lifecare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -9.91% | 8,000 |
| Mar 12, 2026 | 10.27 | 10.80 | 10.23 | 10.39 | 10.39 | 3.90% | 20,000 |
| Mar 11, 2026 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | -0.99% | 8,000 |
| Mar 6, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -9.90% | 4,000 |
| Mar 2, 2026 | 11.01 | 11.45 | 10.96 | 11.21 | 11.21 | -18.18% | 32,000 |
| Feb 20, 2026 | 10.20 | 13.70 | 10.20 | 13.70 | 13.70 | 9.60% | 8,000 |
| Feb 16, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -1.26% | 8,000 |
| Feb 4, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 19.43% | 4,000 |
| Feb 3, 2026 | 9.03 | 10.60 | 8.75 | 10.60 | 10.60 | 0.28% | 48,000 |
| Feb 2, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | -10.58% | 4,000 |
| Feb 1, 2026 | 10.75 | 12.89 | 10.75 | 11.82 | 11.82 | 9.95% | 8,000 |
| Jan 30, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -18.50% | 4,000 |
| Jan 29, 2026 | 10.00 | 13.19 | 10.00 | 13.19 | 13.19 | 19.91% | 12,000 |
| Jan 22, 2026 | 11.11 | 12.20 | 11.00 | 11.00 | 11.00 | -11.29% | 12,000 |
| Jan 7, 2026 | 12.35 | 12.40 | 12.35 | 12.40 | 12.40 | 0.81% | 8,000 |
| Jan 2, 2026 | 12.00 | 12.30 | 11.20 | 12.30 | 12.30 | -0.89% | 16,000 |
| Dec 26, 2025 | 10.85 | 12.45 | 10.85 | 12.41 | 12.41 | -2.28% | 28,000 |
| Dec 23, 2025 | 12.59 | 12.70 | 12.59 | 12.70 | 12.70 | -18.06% | 12,000 |
| Dec 22, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 18.32% | 4,000 |
| Dec 12, 2025 | 11.50 | 13.10 | 11.50 | 13.10 | 13.10 | -0.76% | 16,000 |
| Dec 5, 2025 | 11.10 | 13.20 | 11.10 | 13.20 | 13.20 | -0.45% | 24,000 |
| Nov 25, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - | 4,000 |
| Nov 24, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 0.08% | 4,000 |
| Nov 21, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -7.99% | 4,000 |
| Nov 11, 2025 | 12.20 | 14.40 | 12.20 | 14.40 | 14.40 | -4.00% | 12,000 |
| Oct 6, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -5.36% | 4,000 |
| Sep 23, 2025 | 16.70 | 16.70 | 15.50 | 15.85 | 15.85 | -6.21% | 16,000 |
| Sep 22, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 18.18% | 4,000 |
| Sep 18, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -13.33% | 4,000 |