Mallcom (India) Limited (NSE:MALLCOM)
India · Delayed Price · Currency is INR 1,210.00
+19.40 (1.63%)
Feb 19, 2026, 3:30 PM IST
Mallcom (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 1,180.80 | 1,292.80 | 1,165.00 | 1,190.60 | 1,190.60 | 2.96% | 36,084 |
| Feb 17, 2026 | 1,148.00 | 1,192.90 | 1,142.60 | 1,156.40 | 1,156.40 | 2.75% | 3,124 |
| Feb 16, 2026 | 1,178.60 | 1,183.10 | 1,120.00 | 1,125.40 | 1,125.40 | -4.52% | 3,015 |
| Feb 13, 2026 | 1,185.00 | 1,203.80 | 1,160.20 | 1,178.70 | 1,178.70 | -1.42% | 876 |
| Feb 12, 2026 | 1,198.30 | 1,201.00 | 1,176.20 | 1,195.70 | 1,195.70 | -0.22% | 1,334 |
| Feb 11, 2026 | 1,225.00 | 1,225.00 | 1,185.00 | 1,198.30 | 1,198.30 | -1.27% | 1,921 |
| Feb 10, 2026 | 1,220.00 | 1,226.90 | 1,208.80 | 1,213.70 | 1,213.70 | -0.21% | 2,673 |
| Feb 9, 2026 | 1,200.00 | 1,228.20 | 1,200.00 | 1,216.20 | 1,216.20 | 2.01% | 4,806 |
| Feb 6, 2026 | 1,178.30 | 1,204.00 | 1,159.90 | 1,192.20 | 1,192.20 | 1.65% | 2,839 |
| Feb 5, 2026 | 1,198.80 | 1,198.80 | 1,165.00 | 1,172.90 | 1,172.90 | -1.38% | 4,047 |
| Feb 4, 2026 | 1,147.70 | 1,233.00 | 1,147.70 | 1,189.30 | 1,189.30 | 2.09% | 71,915 |
| Feb 3, 2026 | 1,212.00 | 1,225.50 | 1,130.80 | 1,165.00 | 1,165.00 | 5.95% | 67,992 |
| Feb 2, 2026 | 1,106.30 | 1,122.00 | 1,065.90 | 1,099.60 | 1,099.60 | -0.61% | 2,117 |
| Feb 1, 2026 | 1,119.80 | 1,121.90 | 1,062.00 | 1,106.30 | 1,106.30 | 0.47% | 2,412 |
| Jan 30, 2026 | 1,129.60 | 1,129.60 | 1,088.80 | 1,101.10 | 1,101.10 | -0.76% | 3,365 |
| Jan 29, 2026 | 1,139.00 | 1,139.20 | 1,100.00 | 1,109.50 | 1,109.50 | -2.10% | 55,198 |
| Jan 28, 2026 | 1,060.90 | 1,166.90 | 1,060.90 | 1,133.30 | 1,133.30 | 6.88% | 81,561 |
| Jan 27, 2026 | 1,043.20 | 1,080.00 | 1,038.10 | 1,060.30 | 1,060.30 | 0.66% | 2,219 |
| Jan 23, 2026 | 1,070.00 | 1,090.10 | 1,044.50 | 1,053.30 | 1,053.30 | -1.52% | 4,441 |
| Jan 22, 2026 | 1,125.10 | 1,135.00 | 1,056.40 | 1,069.60 | 1,069.60 | -2.91% | 3,812 |
| Jan 21, 2026 | 1,102.00 | 1,173.80 | 1,081.50 | 1,101.70 | 1,101.70 | 2.44% | 11,242 |
| Jan 20, 2026 | 1,150.00 | 1,168.00 | 1,041.00 | 1,075.50 | 1,075.50 | -2.73% | 6,934 |
| Jan 19, 2026 | 1,080.00 | 1,138.20 | 1,055.60 | 1,105.70 | 1,105.70 | 4.81% | 4,590 |
| Jan 16, 2026 | 1,089.10 | 1,096.70 | 1,050.00 | 1,055.00 | 1,055.00 | -2.78% | 2,385 |
| Jan 14, 2026 | 1,119.50 | 1,119.50 | 1,082.10 | 1,085.20 | 1,085.20 | -2.67% | 3,454 |
| Jan 13, 2026 | 1,135.00 | 1,135.00 | 1,110.30 | 1,115.00 | 1,115.00 | 0.56% | 1,515 |
| Jan 12, 2026 | 1,077.00 | 1,115.60 | 1,077.00 | 1,108.80 | 1,108.80 | -0.04% | 1,695 |
| Jan 9, 2026 | 1,132.20 | 1,134.30 | 1,101.00 | 1,109.20 | 1,109.20 | -1.67% | 1,800 |
| Jan 8, 2026 | 1,176.50 | 1,180.80 | 1,118.40 | 1,128.00 | 1,128.00 | -3.39% | 3,733 |
| Jan 7, 2026 | 1,174.20 | 1,193.00 | 1,164.00 | 1,167.60 | 1,167.60 | -1.34% | 1,035 |
| Jan 6, 2026 | 1,200.00 | 1,200.00 | 1,160.30 | 1,183.50 | 1,183.50 | -0.55% | 1,438 |
| Jan 5, 2026 | 1,151.00 | 1,196.00 | 1,148.10 | 1,190.00 | 1,190.00 | 1.74% | 1,694 |
| Jan 2, 2026 | 1,199.00 | 1,199.00 | 1,163.30 | 1,169.60 | 1,169.60 | -0.29% | 2,142 |
| Jan 1, 2026 | 1,183.10 | 1,198.20 | 1,156.00 | 1,173.00 | 1,173.00 | -2.34% | 1,525 |
| Dec 31, 2025 | 1,120.10 | 1,288.00 | 1,120.10 | 1,201.10 | 1,201.10 | 6.96% | 20,922 |
| Dec 30, 2025 | 1,145.40 | 1,145.40 | 1,115.80 | 1,122.90 | 1,122.90 | -1.68% | 1,991 |
| Dec 29, 2025 | 1,160.00 | 1,180.70 | 1,127.40 | 1,142.10 | 1,142.10 | -2.78% | 5,412 |
| Dec 26, 2025 | 1,177.00 | 1,192.10 | 1,170.00 | 1,174.80 | 1,174.80 | -0.13% | 3,974 |
| Dec 24, 2025 | 1,185.30 | 1,187.40 | 1,170.00 | 1,176.30 | 1,176.30 | -0.41% | 1,937 |
| Dec 23, 2025 | 1,206.20 | 1,206.70 | 1,170.10 | 1,181.10 | 1,181.10 | -0.12% | 1,422 |
| Dec 22, 2025 | 1,150.00 | 1,205.70 | 1,150.00 | 1,182.50 | 1,182.50 | 3.26% | 2,973 |
| Dec 19, 2025 | 1,132.60 | 1,180.00 | 1,121.90 | 1,145.20 | 1,145.20 | 0.56% | 1,060 |
| Dec 18, 2025 | 1,126.30 | 1,150.20 | 1,118.00 | 1,138.80 | 1,138.80 | 1.44% | 3,452 |
| Dec 17, 2025 | 1,154.80 | 1,158.80 | 1,110.00 | 1,122.60 | 1,122.60 | -2.98% | 1,995 |
| Dec 16, 2025 | 1,190.00 | 1,200.00 | 1,146.20 | 1,157.10 | 1,157.10 | -1.13% | 3,885 |
| Dec 15, 2025 | 1,153.60 | 1,182.00 | 1,136.70 | 1,170.30 | 1,170.30 | 1.45% | 2,274 |
| Dec 12, 2025 | 1,138.30 | 1,169.30 | 1,126.50 | 1,153.60 | 1,153.60 | 1.79% | 2,978 |
| Dec 11, 2025 | 1,143.40 | 1,143.40 | 1,114.20 | 1,133.30 | 1,133.30 | 0.20% | 2,745 |
| Dec 10, 2025 | 1,155.30 | 1,169.50 | 1,126.40 | 1,131.00 | 1,131.00 | -2.76% | 2,400 |
| Dec 9, 2025 | 1,109.00 | 1,173.20 | 1,089.70 | 1,163.10 | 1,163.10 | 3.41% | 5,601 |