Magenta Lifecare Limited (BOM:544188)
India · Delayed Price · Currency is INR 12.93
0.00 (0.00%)
At close: Apr 16, 2026
Magenta Lifecare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 10.63 | 12.93 | 10.61 | 12.93 | 12.93 | 9.76% | 20,000 |
| Apr 9, 2026 | 10.79 | 11.78 | 10.79 | 11.78 | 11.78 | 9.18% | 8,000 |
| Apr 8, 2026 | 9.05 | 10.79 | 9.05 | 10.79 | 10.79 | 19.89% | 16,000 |
| Apr 2, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 2.51% | 4,000 |
| Mar 30, 2026 | 8.77 | 8.78 | 8.77 | 8.78 | 8.78 | - | 8,000 |
| Mar 27, 2026 | 8.55 | 9.00 | 8.55 | 8.78 | 8.78 | -5.18% | 8,000 |
| Mar 25, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - | 4,000 |
| Mar 24, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 3.00% | 4,000 |
| Mar 23, 2026 | 9.00 | 9.70 | 8.65 | 8.99 | 8.99 | -0.11% | 20,000 |
| Mar 20, 2026 | 8.50 | 9.00 | 8.50 | 9.00 | 9.00 | -9.00% | 8,000 |
| Mar 19, 2026 | 9.36 | 9.90 | 9.36 | 9.89 | 9.89 | 5.66% | 24,000 |
| 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 |