Mach Travel Solutions Limited (BOM:544248)
India · Delayed Price · Currency is INR 159.95
+1.65 (1.04%)
At close: Aug 4, 2026
Mach Travel Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 159.95 | 159.95 | 159.95 | 159.95 | 159.95 | 1.04% | 600 |
| Aug 3, 2026 | 148.60 | 160.00 | 148.60 | 158.30 | 158.30 | 3.80% | 38,400 |
| Jul 31, 2026 | 152.45 | 152.50 | 152.45 | 152.50 | 152.50 | - | 1,200 |
| Jul 30, 2026 | 149.50 | 154.95 | 149.00 | 152.50 | 152.50 | 1.94% | 4,800 |
| Jul 29, 2026 | 155.00 | 155.00 | 149.60 | 149.60 | 149.60 | -0.27% | 9,000 |
| Jul 28, 2026 | 153.00 | 153.00 | 149.90 | 150.00 | 150.00 | -0.63% | 3,000 |
| Jul 27, 2026 | 150.00 | 150.95 | 150.00 | 150.95 | 150.95 | 1.17% | 3,600 |
| Jul 24, 2026 | 150.20 | 153.00 | 149.00 | 149.20 | 149.20 | -3.74% | 7,200 |
| Jul 23, 2026 | 155.50 | 156.00 | 153.00 | 155.00 | 155.00 | 1.91% | 4,200 |
| Jul 22, 2026 | 156.00 | 156.00 | 152.00 | 152.10 | 152.10 | -2.34% | 4,200 |
| Jul 21, 2026 | 150.60 | 156.00 | 150.60 | 155.75 | 155.75 | 3.49% | 6,600 |
| Jul 20, 2026 | 142.00 | 155.50 | 142.00 | 150.50 | 150.50 | 8.27% | 42,600 |
| Jul 17, 2026 | 141.20 | 144.85 | 139.00 | 139.00 | 139.00 | -0.71% | 6,000 |
| Jul 16, 2026 | 142.00 | 144.30 | 140.00 | 140.00 | 140.00 | 0.50% | 8,400 |
| Jul 15, 2026 | 145.00 | 145.00 | 138.00 | 139.30 | 139.30 | -3.03% | 8,400 |
| Jul 14, 2026 | 141.50 | 151.00 | 139.00 | 143.65 | 143.65 | 6.41% | 55,200 |
| Jul 13, 2026 | 136.05 | 137.00 | 135.00 | 135.00 | 135.00 | 0.75% | 4,200 |
| Jul 10, 2026 | 131.50 | 134.00 | 131.50 | 134.00 | 134.00 | 1.52% | 1,200 |
| Jul 9, 2026 | 136.00 | 141.70 | 131.50 | 132.00 | 132.00 | 1.54% | 6,600 |
| Jul 8, 2026 | 136.75 | 136.75 | 130.00 | 130.00 | 130.00 | -4.94% | 3,600 |
| Jul 7, 2026 | 137.90 | 140.80 | 136.50 | 136.75 | 136.75 | 2.94% | 11,400 |
| Jul 6, 2026 | 129.00 | 135.00 | 129.00 | 132.85 | 132.85 | 3.18% | 14,400 |
| Jul 3, 2026 | 127.20 | 132.00 | 126.40 | 128.75 | 128.75 | 1.38% | 22,800 |
| Jul 2, 2026 | 130.15 | 135.90 | 125.00 | 127.00 | 127.00 | -2.42% | 40,200 |
| Jul 1, 2026 | 135.90 | 140.40 | 130.00 | 130.15 | 130.15 | -6.90% | 28,800 |
| Jun 30, 2026 | 139.95 | 139.95 | 138.95 | 139.80 | 139.80 | 3.56% | 1,800 |
| Jun 29, 2026 | 136.00 | 140.90 | 135.00 | 135.00 | 135.00 | -3.81% | 3,600 |
| Jun 25, 2026 | 140.00 | 141.65 | 140.00 | 140.35 | 140.35 | 1.23% | 4,800 |
| Jun 24, 2026 | 141.00 | 141.00 | 137.20 | 138.65 | 138.65 | 0.47% | 3,600 |
| Jun 23, 2026 | 144.55 | 147.00 | 137.00 | 138.00 | 138.00 | -1.18% | 29,400 |
| Jun 22, 2026 | 149.80 | 149.80 | 138.40 | 139.65 | 139.65 | -3.02% | 24,600 |
| Jun 19, 2026 | 145.80 | 153.00 | 144.00 | 144.00 | 144.00 | -0.21% | 27,000 |
| Jun 18, 2026 | 146.00 | 150.90 | 143.30 | 144.30 | 144.30 | -1.03% | 22,800 |
| Jun 17, 2026 | 151.00 | 151.00 | 145.00 | 145.80 | 145.80 | -1.52% | 8,400 |
| Jun 16, 2026 | 153.95 | 153.95 | 146.00 | 148.05 | 148.05 | 0.58% | 5,400 |
| Jun 15, 2026 | 157.95 | 157.95 | 145.05 | 147.20 | 147.20 | -1.83% | 10,200 |
| Jun 12, 2026 | 154.00 | 154.70 | 149.10 | 149.95 | 149.95 | 2.71% | 37,800 |
| Jun 11, 2026 | 152.65 | 152.65 | 146.00 | 146.00 | 146.00 | -1.48% | 3,600 |
| Jun 10, 2026 | 151.00 | 151.00 | 143.10 | 148.20 | 148.20 | 2.21% | 51,600 |
| Jun 9, 2026 | 144.00 | 149.50 | 140.00 | 145.00 | 145.00 | 4.88% | 67,800 |
| Jun 8, 2026 | 136.95 | 140.80 | 135.00 | 138.25 | 138.25 | 0.66% | 7,800 |
| Jun 5, 2026 | 144.00 | 147.00 | 136.70 | 137.35 | 137.35 | -1.93% | 16,200 |
| Jun 4, 2026 | 138.00 | 150.00 | 138.00 | 140.05 | 140.05 | 0.47% | 67,800 |
| Jun 3, 2026 | 159.90 | 159.90 | 137.00 | 139.40 | 139.40 | -7.87% | 70,800 |
| Jun 2, 2026 | 143.00 | 152.00 | 142.00 | 151.30 | 151.30 | 11.66% | 58,800 |
| Jun 1, 2026 | 135.45 | 135.50 | 131.10 | 135.50 | 135.50 | -0.18% | 9,600 |
| May 29, 2026 | 137.00 | 137.00 | 132.90 | 135.75 | 135.75 | -0.26% | 3,000 |
| May 27, 2026 | 135.55 | 136.95 | 132.25 | 136.10 | 136.10 | 0.63% | 7,200 |
| May 26, 2026 | 142.95 | 142.95 | 135.25 | 135.25 | 135.25 | -5.91% | 1,800 |
| May 25, 2026 | 138.55 | 143.75 | 138.00 | 143.75 | 143.75 | 3.75% | 3,000 |