Mach Travel Solutions Limited (BOM:544248)
India · Delayed Price · Currency is INR 165.00
+2.50 (1.54%)
At close: Aug 28, 2026
Mach Travel Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 166.80 | 169.00 | 164.50 | 165.00 | 165.00 | 1.54% | 9,000 |
| Aug 27, 2026 | 167.50 | 167.50 | 162.00 | 162.50 | 162.50 | 0.43% | 6,600 |
| Aug 26, 2026 | 166.80 | 167.90 | 161.70 | 161.80 | 161.80 | -0.43% | 9,000 |
| Aug 25, 2026 | 168.80 | 168.80 | 162.25 | 162.50 | 162.50 | -0.18% | 7,800 |
| Aug 24, 2026 | 167.50 | 174.00 | 162.00 | 162.80 | 162.80 | -2.78% | 22,200 |
| Aug 21, 2026 | 159.05 | 173.95 | 159.05 | 167.45 | 167.45 | 2.70% | 19,200 |
| Aug 20, 2026 | 173.50 | 173.50 | 157.00 | 163.05 | 163.05 | -5.83% | 61,800 |
| Aug 19, 2026 | 180.90 | 199.00 | 170.00 | 173.15 | 173.15 | -1.00% | 21,600 |
| Aug 18, 2026 | 179.35 | 181.75 | 172.00 | 174.90 | 174.90 | 0.23% | 27,000 |
| Aug 17, 2026 | 179.95 | 185.00 | 172.00 | 174.50 | 174.50 | 1.16% | 25,800 |
| Aug 14, 2026 | 177.00 | 180.05 | 166.30 | 172.50 | 172.50 | -3.47% | 15,000 |
| Aug 13, 2026 | 190.00 | 190.00 | 175.05 | 178.70 | 178.70 | 4.50% | 84,600 |
| Aug 12, 2026 | 170.00 | 174.00 | 162.50 | 171.00 | 171.00 | 1.76% | 30,000 |
| Aug 11, 2026 | 165.50 | 173.95 | 163.50 | 168.05 | 168.05 | 1.63% | 13,200 |
| Aug 10, 2026 | 169.00 | 169.00 | 165.00 | 165.35 | 165.35 | 2.07% | 4,200 |
| Aug 7, 2026 | 162.00 | 167.00 | 162.00 | 162.00 | 162.00 | 4.52% | 7,800 |
| Aug 6, 2026 | 163.50 | 165.00 | 155.00 | 155.00 | 155.00 | -6.34% | 5,400 |
| Aug 5, 2026 | 162.00 | 170.00 | 161.00 | 165.50 | 165.50 | 3.47% | 23,400 |
| 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 |