Marc Loire Fashions Limited (BOM:544437)
India · Delayed Price · Currency is INR 50.02
-2.62 (-4.98%)
At close: May 26, 2026
Marc Loire Fashions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 55.00 | 55.00 | 50.02 | 50.02 | 50.02 | -4.98% | 2,400 |
| May 25, 2026 | 48.02 | 52.64 | 48.02 | 52.64 | 52.64 | 4.97% | 2,400 |
| May 22, 2026 | 49.99 | 50.15 | 49.99 | 50.15 | 50.15 | 4.98% | 3,600 |
| May 21, 2026 | 45.50 | 47.77 | 45.50 | 47.77 | 47.77 | 4.99% | 8,400 |
| May 20, 2026 | 45.11 | 45.50 | 45.11 | 45.50 | 45.50 | 4.77% | 3,600 |
| May 18, 2026 | 43.42 | 43.43 | 43.42 | 43.43 | 43.43 | 4.65% | 2,400 |
| May 15, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 3.49% | 1,200 |
| May 14, 2026 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | 0.22% | 1,200 |
| May 13, 2026 | 40.00 | 40.01 | 40.00 | 40.01 | 40.01 | -3.59% | 9,600 |
| May 11, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | -3.56% | 1,200 |
| May 8, 2026 | 43.50 | 43.50 | 42.10 | 43.03 | 43.03 | -2.20% | 3,600 |
| May 7, 2026 | 44.01 | 44.01 | 44.00 | 44.00 | 44.00 | -3.85% | 2,400 |
| May 6, 2026 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | 4.00% | 1,200 |
| May 5, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 1,200 |
| Apr 30, 2026 | 44.60 | 44.60 | 44.00 | 44.00 | 44.00 | -1.15% | 2,400 |
| Apr 29, 2026 | 46.60 | 46.60 | 44.51 | 44.51 | 44.51 | -4.48% | 3,600 |
| Apr 27, 2026 | 46.60 | 47.00 | 46.60 | 46.60 | 46.60 | -4.99% | 4,800 |
| Apr 20, 2026 | 44.80 | 49.05 | 44.80 | 49.05 | 49.05 | 4.92% | 2,400 |
| Apr 15, 2026 | 46.72 | 46.75 | 46.72 | 46.75 | 46.75 | -4.65% | 2,400 |
| Apr 13, 2026 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | - | 1,200 |
| Apr 10, 2026 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | 4.99% | 4,800 |
| Apr 9, 2026 | 46.63 | 46.70 | 46.61 | 46.70 | 46.70 | -4.67% | 4,800 |
| Apr 8, 2026 | 48.98 | 48.99 | 48.98 | 48.99 | 48.99 | 4.99% | 4,800 |
| Apr 7, 2026 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | 5.00% | 2,400 |
| Apr 6, 2026 | 44.40 | 44.44 | 44.40 | 44.44 | 44.44 | 4.98% | 4,800 |
| Apr 2, 2026 | 41.79 | 42.33 | 41.50 | 42.33 | 42.33 | 4.99% | 7,200 |
| Apr 1, 2026 | 36.50 | 40.32 | 36.50 | 40.32 | 40.32 | 5.00% | 7,200 |
| Mar 30, 2026 | 38.55 | 38.55 | 38.30 | 38.40 | 38.40 | -4.74% | 8,400 |
| Mar 27, 2026 | 42.30 | 42.30 | 40.30 | 40.31 | 40.31 | -4.79% | 3,600 |
| Mar 25, 2026 | 44.55 | 44.55 | 42.34 | 42.34 | 42.34 | -4.98% | 24,000 |
| Mar 24, 2026 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | -4.99% | 3,600 |
| Mar 23, 2026 | 46.90 | 47.00 | 46.90 | 46.90 | 46.90 | -4.98% | 6,000 |
| Mar 20, 2026 | 49.40 | 49.40 | 49.36 | 49.36 | 49.36 | -4.99% | 12,000 |
| Mar 19, 2026 | 51.96 | 51.96 | 51.95 | 51.95 | 51.95 | -4.99% | 2,400 |
| Mar 18, 2026 | 54.70 | 54.70 | 54.68 | 54.68 | 54.68 | -4.99% | 8,400 |
| Mar 17, 2026 | 57.55 | 57.55 | 57.55 | 57.55 | 57.55 | -4.99% | 2,400 |
| Mar 16, 2026 | 60.60 | 60.60 | 60.57 | 60.57 | 60.57 | -4.99% | 3,600 |
| Mar 13, 2026 | 63.36 | 63.75 | 63.36 | 63.75 | 63.75 | -4.41% | 16,800 |
| Mar 12, 2026 | 66.69 | 68.05 | 66.69 | 66.69 | 66.69 | -5.00% | 21,600 |
| Mar 11, 2026 | 69.60 | 70.50 | 67.05 | 70.20 | 70.20 | 0.26% | 18,000 |
| Mar 10, 2026 | 69.60 | 71.00 | 68.05 | 70.02 | 70.02 | 0.60% | 10,800 |
| Mar 6, 2026 | 69.60 | 69.64 | 69.60 | 69.60 | 69.60 | 4.93% | 7,200 |
| Mar 5, 2026 | 63.20 | 66.33 | 63.20 | 66.33 | 66.33 | 4.99% | 7,200 |
| Mar 4, 2026 | 63.18 | 68.00 | 63.18 | 63.18 | 63.18 | -4.99% | 18,000 |
| Mar 2, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -5.00% | 20,400 |
| Feb 27, 2026 | 69.50 | 71.99 | 69.50 | 70.00 | 70.00 | 1.52% | 15,600 |
| Feb 26, 2026 | 65.00 | 70.00 | 65.00 | 68.95 | 68.95 | 2.03% | 19,200 |
| Feb 25, 2026 | 68.40 | 70.75 | 66.00 | 67.58 | 67.58 | 3.41% | 33,600 |
| Feb 24, 2026 | 63.75 | 66.00 | 60.10 | 65.35 | 65.35 | 8.92% | 51,600 |
| Feb 23, 2026 | 57.02 | 63.00 | 57.02 | 60.00 | 60.00 | 2.02% | 21,600 |