Magenta Lifecare Limited (BOM:544188)
India · Delayed Price · Currency is INR 7.84
0.00 (0.00%)
At close: Aug 20, 2026
Magenta Lifecare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -4.95% | 4,000 |
| Apr 24, 2026 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | -4.96% | 4,000 |
| Apr 21, 2026 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - | 8,000 |
| Apr 20, 2026 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | -4.96% | 4,000 |
| Apr 17, 2026 | 12.29 | 12.30 | 12.29 | 12.30 | 12.30 | -4.87% | 8,000 |
| 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 |