Mach Travel Solutions Limited (BOM:544248)
India · Delayed Price · Currency is INR 151.30
+15.80 (11.66%)
At close: Jun 2, 2026
Mach Travel Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 140.00 | 140.00 | 138.55 | 138.55 | 138.55 | -1.04% | 1,200 |
| May 20, 2026 | 145.00 | 145.00 | 140.00 | 140.00 | 140.00 | -1.37% | 2,400 |
| May 19, 2026 | 148.00 | 148.00 | 141.95 | 141.95 | 141.95 | -2.10% | 3,000 |
| May 18, 2026 | 135.90 | 148.00 | 128.00 | 145.00 | 145.00 | 2.84% | 69,000 |
| May 15, 2026 | 145.00 | 148.00 | 141.00 | 141.00 | 141.00 | -1.50% | 7,800 |
| May 14, 2026 | 140.70 | 160.00 | 138.05 | 143.15 | 143.15 | 0.35% | 69,000 |
| May 13, 2026 | 140.15 | 144.00 | 140.15 | 142.65 | 142.65 | -0.94% | 5,400 |
| May 12, 2026 | 155.20 | 155.20 | 144.00 | 144.00 | 144.00 | -7.22% | 7,200 |
| May 11, 2026 | 143.95 | 156.25 | 140.00 | 155.20 | 155.20 | 7.26% | 32,400 |
| May 8, 2026 | 144.05 | 146.65 | 143.95 | 144.70 | 144.70 | -2.23% | 9,600 |
| May 7, 2026 | 145.10 | 151.80 | 145.10 | 148.00 | 148.00 | -0.24% | 10,200 |
| May 6, 2026 | 149.00 | 154.80 | 147.05 | 148.35 | 148.35 | -1.00% | 10,200 |
| May 5, 2026 | 162.50 | 165.00 | 148.00 | 149.85 | 149.85 | -6.34% | 12,000 |
| May 4, 2026 | 157.00 | 170.00 | 147.00 | 160.00 | 160.00 | 2.56% | 50,400 |
| Apr 30, 2026 | 125.10 | 156.00 | 125.10 | 156.00 | 156.00 | 20.00% | 125,400 |
| Apr 29, 2026 | 136.85 | 138.00 | 130.00 | 130.00 | 130.00 | -5.01% | 3,000 |
| Apr 28, 2026 | 136.85 | 136.85 | 136.85 | 136.85 | 136.85 | - | 600 |
| Apr 27, 2026 | 132.00 | 138.00 | 132.00 | 136.85 | 136.85 | -0.07% | 3,000 |
| Apr 24, 2026 | 136.80 | 136.95 | 135.95 | 136.95 | 136.95 | 0.11% | 1,800 |
| Apr 23, 2026 | 131.00 | 136.90 | 130.20 | 136.80 | 136.80 | 1.33% | 3,000 |
| Apr 22, 2026 | 135.05 | 135.05 | 135.00 | 135.00 | 135.00 | -2.32% | 3,000 |
| Apr 21, 2026 | 141.00 | 143.00 | 138.20 | 138.20 | 138.20 | -1.64% | 3,000 |
| Apr 20, 2026 | 140.70 | 141.40 | 140.00 | 140.50 | 140.50 | -1.78% | 4,200 |
| Apr 17, 2026 | 133.00 | 151.00 | 133.00 | 143.05 | 143.05 | 6.36% | 30,600 |
| Apr 16, 2026 | 135.00 | 140.00 | 134.50 | 134.50 | 134.50 | -0.37% | 3,000 |
| Apr 15, 2026 | 143.85 | 146.00 | 134.35 | 135.00 | 135.00 | -4.26% | 14,400 |
| Apr 13, 2026 | 131.00 | 142.10 | 131.00 | 141.00 | 141.00 | 7.43% | 13,200 |
| Apr 10, 2026 | 127.00 | 131.25 | 127.00 | 131.25 | 131.25 | 5.00% | 17,400 |
| Apr 9, 2026 | 124.00 | 127.35 | 121.10 | 125.00 | 125.00 | 2.84% | 4,200 |
| Apr 8, 2026 | 118.50 | 121.55 | 118.50 | 121.55 | 121.55 | 4.97% | 20,400 |
| Apr 7, 2026 | 113.00 | 116.80 | 111.00 | 115.80 | 115.80 | 4.09% | 25,200 |
| Apr 6, 2026 | 110.50 | 111.25 | 110.10 | 111.25 | 111.25 | -3.01% | 3,600 |
| Apr 2, 2026 | 113.05 | 114.70 | 113.05 | 114.70 | 114.70 | 1.46% | 1,800 |
| Apr 1, 2026 | 114.80 | 114.80 | 110.25 | 113.05 | 113.05 | -0.53% | 10,200 |
| Mar 30, 2026 | 111.10 | 115.50 | 106.50 | 113.65 | 113.65 | 3.22% | 34,800 |
| Mar 27, 2026 | 110.00 | 116.70 | 105.95 | 110.10 | 110.10 | -1.26% | 41,400 |
| Mar 25, 2026 | 110.00 | 113.60 | 106.00 | 111.50 | 111.50 | 3.05% | 23,400 |
| Mar 24, 2026 | 114.35 | 114.35 | 107.15 | 108.20 | 108.20 | -1.28% | 5,400 |
| Mar 23, 2026 | 110.25 | 110.25 | 108.20 | 109.60 | 109.60 | -3.65% | 12,600 |
| Mar 20, 2026 | 115.20 | 115.20 | 108.00 | 113.75 | 113.75 | 3.22% | 28,800 |
| Mar 19, 2026 | 112.00 | 112.00 | 108.00 | 110.20 | 110.20 | -1.83% | 13,800 |
| Mar 18, 2026 | 113.60 | 115.00 | 110.50 | 112.25 | 112.25 | 2.05% | 17,400 |
| Mar 17, 2026 | 111.00 | 113.50 | 105.45 | 110.00 | 110.00 | 0.18% | 18,600 |