Mach Conferences and Events Limited (BOM:544248)
India · Delayed Price · Currency is INR 114.80
-2.20 (-1.88%)
At close: Jan 20, 2026
BOM:544248 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 114.50 | 116.90 | 112.50 | 113.15 | 113.15 | -1.18% | 12,600 |
| Jan 22, 2026 | 112.15 | 115.00 | 112.15 | 114.50 | 114.50 | 0.44% | 5,400 |
| Jan 21, 2026 | 114.80 | 114.80 | 109.50 | 114.00 | 114.00 | -0.70% | 7,800 |
| Jan 20, 2026 | 117.00 | 120.95 | 111.15 | 114.80 | 114.80 | -1.88% | 19,200 |
| Jan 19, 2026 | 122.70 | 122.70 | 117.00 | 117.00 | 117.00 | -1.31% | 3,600 |
| Jan 16, 2026 | 123.95 | 126.25 | 116.90 | 118.55 | 118.55 | -1.62% | 38,400 |
| Jan 14, 2026 | 115.00 | 122.00 | 115.00 | 120.50 | 120.50 | 1.30% | 6,000 |
| Jan 13, 2026 | 114.00 | 118.95 | 114.00 | 118.95 | 118.95 | -0.79% | 12,600 |
| Jan 12, 2026 | 120.00 | 120.00 | 114.05 | 119.90 | 119.90 | -0.12% | 10,200 |
| Jan 9, 2026 | 121.10 | 125.40 | 119.75 | 120.05 | 120.05 | -1.36% | 11,400 |
| Jan 8, 2026 | 127.90 | 127.90 | 120.80 | 121.70 | 121.70 | -0.33% | 11,400 |
| Jan 7, 2026 | 123.75 | 124.25 | 122.00 | 122.10 | 122.10 | 1.67% | 21,600 |
| Jan 6, 2026 | 122.00 | 125.00 | 116.00 | 120.10 | 120.10 | -2.20% | 33,000 |
| Jan 5, 2026 | 114.00 | 128.00 | 113.45 | 122.80 | 122.80 | 9.64% | 61,200 |
| Jan 2, 2026 | 113.95 | 113.95 | 107.35 | 112.00 | 112.00 | -1.71% | 5,400 |
| Jan 1, 2026 | 114.85 | 114.85 | 111.05 | 113.95 | 113.95 | -0.78% | 7,200 |
| Dec 31, 2025 | 109.75 | 119.00 | 109.70 | 114.85 | 114.85 | 4.69% | 48,600 |
| Dec 30, 2025 | 107.05 | 111.00 | 105.05 | 109.70 | 109.70 | 0.05% | 25,800 |
| Dec 29, 2025 | 110.95 | 119.00 | 105.30 | 109.65 | 109.65 | -0.54% | 51,000 |
| Dec 26, 2025 | 91.50 | 110.25 | 91.00 | 110.25 | 110.25 | 19.97% | 139,200 |
| Dec 24, 2025 | 93.05 | 98.00 | 90.00 | 91.90 | 91.90 | -4.27% | 30,000 |
| Dec 23, 2025 | 92.10 | 100.00 | 91.00 | 96.00 | 96.00 | 2.73% | 31,200 |
| Dec 22, 2025 | 96.45 | 99.00 | 93.00 | 93.45 | 93.45 | -3.11% | 18,600 |
| Dec 19, 2025 | 97.70 | 97.70 | 96.35 | 96.45 | 96.45 | -1.28% | 12,600 |
| Dec 18, 2025 | 97.90 | 97.90 | 97.70 | 97.70 | 97.70 | -2.54% | 4,800 |
| Dec 17, 2025 | 100.00 | 104.00 | 98.95 | 100.25 | 100.25 | - | 16,200 |
| Dec 16, 2025 | 101.00 | 103.00 | 100.00 | 100.25 | 100.25 | -1.67% | 16,800 |
| Dec 15, 2025 | 98.75 | 102.50 | 96.25 | 101.95 | 101.95 | 5.05% | 22,200 |
| Dec 12, 2025 | 92.05 | 99.00 | 91.00 | 97.05 | 97.05 | 4.92% | 46,200 |
| Dec 11, 2025 | 92.50 | 92.50 | 91.00 | 92.50 | 92.50 | 0.38% | 12,000 |
| Dec 10, 2025 | 94.00 | 96.00 | 92.15 | 92.15 | 92.15 | -1.60% | 21,600 |
| Dec 9, 2025 | 99.90 | 99.90 | 93.00 | 93.65 | 93.65 | -2.75% | 25,800 |
| Dec 8, 2025 | 97.80 | 105.00 | 95.00 | 96.30 | 96.30 | 0.63% | 73,800 |
| 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 |