Magenta Lifecare Limited (BOM:544188)
India · Delayed Price · Currency is INR 8.10
+0.25 (3.18%)
At close: Oct 27, 2026
Magenta Lifecare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 8.30 | 8.30 | 8.10 | 8.10 | 8.10 | 3.18% | 8,000 |
| Oct 26, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1.95% | 4,000 |
| Oct 23, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 4,000 |
| Oct 22, 2026 | 8.00 | 8.00 | 7.70 | 7.70 | 7.70 | - | 20,000 |
| Oct 19, 2026 | 7.80 | 7.80 | 7.70 | 7.70 | 7.70 | 4.05% | 8,000 |
| Oct 16, 2026 | 7.00 | 7.40 | 7.00 | 7.40 | 7.40 | 5.71% | 16,000 |
| Oct 15, 2026 | 7.20 | 7.20 | 7.00 | 7.00 | 7.00 | -6.67% | 8,000 |
| Oct 14, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 2.88% | 4,000 |
| Oct 13, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | -2.67% | 4,000 |
| Oct 9, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 1.63% | 4,000 |
| Oct 8, 2026 | 7.89 | 7.89 | 7.37 | 7.37 | 7.37 | -1.73% | 8,000 |
| Oct 7, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 2.32% | 12,000 |
| Oct 5, 2026 | 7.89 | 7.89 | 7.33 | 7.33 | 7.33 | -7.10% | 12,000 |
| Oct 1, 2026 | 7.65 | 7.89 | 7.42 | 7.89 | 7.89 | 8.53% | 28,000 |
| Sep 30, 2026 | 6.96 | 7.27 | 6.96 | 7.27 | 7.27 | 9.98% | 44,000 |
| Sep 29, 2026 | 7.92 | 7.92 | 6.49 | 6.61 | 6.61 | -8.19% | 232,000 |
| Sep 28, 2026 | 7.75 | 7.75 | 7.20 | 7.20 | 7.20 | -10.00% | 304,000 |
| Sep 23, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 5.82% | 4,000 |
| Sep 22, 2026 | 7.75 | 7.75 | 7.56 | 7.56 | 7.56 | -7.80% | 8,000 |
| Sep 21, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -2.38% | 4,000 |
| Sep 18, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 5.00% | 4,000 |
| Sep 16, 2026 | 7.56 | 8.00 | 7.56 | 8.00 | 8.00 | 1.01% | 8,000 |
| Sep 15, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -6.82% | 4,000 |
| Sep 11, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 6.25% | 8,000 |
| Sep 10, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -2.20% | 32,000 |
| Aug 27, 2026 | 8.80 | 8.80 | 8.18 | 8.18 | 8.18 | 0.37% | 52,000 |
| Aug 26, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -2.98% | 4,000 |
| Aug 24, 2026 | 8.10 | 8.40 | 8.10 | 8.40 | 8.40 | 7.14% | 8,000 |
| Aug 20, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -6.11% | 4,000 |
| Aug 17, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -1.07% | 4,000 |
| Aug 13, 2026 | 8.65 | 8.65 | 8.23 | 8.44 | 8.44 | -7.66% | 16,000 |
| Aug 11, 2026 | 9.65 | 9.65 | 9.14 | 9.14 | 9.14 | -9.95% | 16,000 |
| Jul 21, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 4.10% | 4,000 |
| Jul 14, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 3.72% | 4,000 |
| Jun 22, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 3.87% | 4,000 |
| Jun 15, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 4.02% | 4,000 |
| Jun 12, 2026 | 9.50 | 9.50 | 8.70 | 8.70 | 8.70 | -4.40% | 8,000 |
| Jun 4, 2026 | 9.75 | 9.75 | 9.10 | 9.10 | 9.10 | -3.29% | 20,000 |
| Jun 1, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -4.95% | 4,000 |
| May 27, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 3.77% | 8,000 |
| May 26, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -4.98% | 16,000 |
| May 22, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -4.92% | 4,000 |