Mach Conferences and Events Limited (BOM:544248)
India · Delayed Price · Currency is INR 95.70
-2.20 (-2.25%)
At close: Dec 5, 2025
BOM:544248 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 98.90 | 98.90 | 95.00 | 95.70 | 95.70 | -2.25% | 7,800 |
| Dec 3, 2025 | 96.05 | 97.90 | 96.05 | 97.90 | 97.90 | -0.71% | 4,800 |
| Dec 2, 2025 | 99.30 | 99.40 | 98.60 | 98.60 | 98.60 | -1.69% | 6,600 |
| Dec 1, 2025 | 105.00 | 105.00 | 98.05 | 100.30 | 100.30 | -2.86% | 4,200 |
| Nov 27, 2025 | 101.70 | 105.00 | 101.70 | 103.25 | 103.25 | 2.23% | 12,000 |
| Nov 25, 2025 | 98.10 | 101.00 | 98.00 | 101.00 | 101.00 | 1.00% | 13,200 |
| Nov 24, 2025 | 100.80 | 100.80 | 100.00 | 100.00 | 100.00 | -0.45% | 1,800 |
| Nov 21, 2025 | 102.00 | 102.00 | 98.90 | 100.45 | 100.45 | -1.62% | 11,400 |
| Nov 20, 2025 | 104.00 | 104.00 | 102.10 | 102.10 | 102.10 | -1.92% | 9,000 |
| Nov 19, 2025 | 104.00 | 106.00 | 103.00 | 104.10 | 104.10 | -1.00% | 15,600 |
| Nov 18, 2025 | 106.25 | 106.25 | 103.00 | 105.15 | 105.15 | -1.22% | 4,800 |
| Nov 17, 2025 | 107.00 | 107.00 | 104.15 | 106.45 | 106.45 | -0.33% | 9,000 |
| Nov 14, 2025 | 108.75 | 110.00 | 106.05 | 106.80 | 106.80 | -2.82% | 16,200 |
| Nov 13, 2025 | 106.25 | 110.00 | 106.25 | 109.90 | 109.90 | -0.05% | 25,800 |
| Nov 12, 2025 | 114.50 | 119.45 | 108.80 | 109.95 | 109.95 | 1.57% | 28,800 |
| Nov 11, 2025 | 109.90 | 122.95 | 106.00 | 108.25 | 108.25 | 2.90% | 37,800 |
| Nov 10, 2025 | 109.00 | 112.00 | 102.65 | 105.20 | 105.20 | -1.41% | 28,200 |
| Nov 7, 2025 | 113.45 | 113.45 | 106.70 | 106.70 | 106.70 | -5.03% | 4,200 |
| Nov 6, 2025 | 110.00 | 113.90 | 110.00 | 112.35 | 112.35 | 2.28% | 5,400 |
| Nov 4, 2025 | 115.90 | 115.90 | 108.00 | 109.85 | 109.85 | -5.22% | 6,600 |
| Nov 3, 2025 | 115.90 | 115.90 | 115.90 | 115.90 | 115.90 | 1.67% | 600 |
| Oct 31, 2025 | 114.00 | 117.50 | 114.00 | 114.00 | 114.00 | -1.30% | 9,000 |
| Oct 30, 2025 | 103.80 | 118.00 | 101.15 | 115.50 | 115.50 | 12.57% | 40,200 |
| Oct 29, 2025 | 102.10 | 104.00 | 97.40 | 102.60 | 102.60 | -0.15% | 45,000 |
| Oct 28, 2025 | 106.50 | 106.50 | 100.10 | 102.75 | 102.75 | -3.34% | 31,200 |
| Oct 27, 2025 | 111.85 | 111.85 | 104.55 | 106.30 | 106.30 | -5.93% | 35,400 |
| Oct 24, 2025 | 115.00 | 115.00 | 112.20 | 113.00 | 113.00 | -2.42% | 5,400 |
| Oct 23, 2025 | 116.00 | 117.50 | 115.80 | 115.80 | 115.80 | -0.69% | 4,200 |
| Oct 21, 2025 | 115.95 | 121.00 | 115.35 | 116.60 | 116.60 | 2.28% | 13,800 |
| Oct 20, 2025 | 114.80 | 119.60 | 112.00 | 114.00 | 114.00 | 1.74% | 9,600 |
| Oct 17, 2025 | 106.80 | 114.80 | 104.50 | 112.05 | 112.05 | 1.82% | 57,600 |
| Oct 16, 2025 | 114.95 | 114.95 | 109.00 | 110.05 | 110.05 | -0.18% | 6,600 |
| Oct 15, 2025 | 109.95 | 112.95 | 109.95 | 110.25 | 110.25 | 0.18% | 6,000 |
| Oct 14, 2025 | 110.85 | 110.85 | 110.05 | 110.05 | 110.05 | -0.72% | 1,800 |
| Oct 13, 2025 | 115.40 | 115.40 | 108.10 | 110.85 | 110.85 | -3.06% | 9,000 |
| Oct 10, 2025 | 112.00 | 115.00 | 112.00 | 114.35 | 114.35 | 0.31% | 10,200 |
| Oct 9, 2025 | 112.00 | 114.00 | 111.00 | 114.00 | 114.00 | -0.83% | 2,400 |
| Oct 8, 2025 | 113.00 | 114.95 | 113.00 | 114.95 | 114.95 | 0.97% | 4,800 |
| Oct 7, 2025 | 116.00 | 116.10 | 112.20 | 113.85 | 113.85 | -3.39% | 18,000 |
| Oct 6, 2025 | 119.50 | 119.50 | 116.00 | 117.85 | 117.85 | -1.50% | 10,800 |
| Oct 3, 2025 | 116.30 | 119.95 | 115.25 | 119.65 | 119.65 | 1.66% | 9,600 |
| Oct 1, 2025 | 118.00 | 119.50 | 117.00 | 117.70 | 117.70 | -1.30% | 9,600 |
| Sep 30, 2025 | 120.00 | 120.00 | 116.00 | 119.25 | 119.25 | 0.25% | 7,800 |
| Sep 29, 2025 | 119.80 | 120.00 | 115.45 | 118.95 | 118.95 | 0.17% | 12,000 |
| Sep 26, 2025 | 120.00 | 120.00 | 115.15 | 118.75 | 118.75 | -1.86% | 9,000 |
| Sep 25, 2025 | 119.80 | 121.00 | 116.80 | 121.00 | 121.00 | 0.67% | 7,800 |
| Sep 24, 2025 | 117.00 | 120.25 | 117.00 | 120.20 | 120.20 | 1.43% | 3,600 |
| Sep 23, 2025 | 115.25 | 119.00 | 115.00 | 118.50 | 118.50 | 0.72% | 7,200 |
| Sep 22, 2025 | 120.05 | 120.05 | 116.00 | 117.65 | 117.65 | -3.33% | 6,600 |
| Sep 19, 2025 | 124.90 | 124.90 | 121.45 | 121.70 | 121.70 | 0.21% | 3,600 |