Mallcom (India) Limited (NSE:MALLCOM)
India · Delayed Price · Currency is INR 1,260.80
-29.20 (-2.26%)
Sep 5, 2025, 2:28 PM IST
Mallcom (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 1,312.20 | 1,312.20 | 1,275.20 | 1,290.00 | 1,290.00 | -0.54% | 3,847 |
| Sep 3, 2025 | 1,270.00 | 1,300.10 | 1,270.00 | 1,297.00 | 1,297.00 | 2.09% | 3,259 |
| Sep 2, 2025 | 1,292.70 | 1,307.90 | 1,265.00 | 1,270.40 | 1,270.40 | -2.22% | 3,713 |
| Sep 1, 2025 | 1,245.20 | 1,309.80 | 1,237.10 | 1,299.30 | 1,299.30 | 3.18% | 8,503 |
| Aug 29, 2025 | 1,243.00 | 1,300.00 | 1,212.10 | 1,259.20 | 1,259.20 | 1.16% | 3,729 |
| Aug 28, 2025 | 1,190.00 | 1,260.00 | 1,171.10 | 1,244.80 | 1,244.80 | 4.24% | 12,741 |
| Aug 26, 2025 | 1,213.30 | 1,213.30 | 1,192.70 | 1,194.20 | 1,194.20 | -1.91% | 1,415 |
| Aug 25, 2025 | 1,203.00 | 1,220.00 | 1,196.60 | 1,217.50 | 1,217.50 | 0.64% | 4,438 |
| Aug 22, 2025 | 1,225.00 | 1,254.00 | 1,201.10 | 1,209.80 | 1,209.80 | -2.78% | 8,444 |
| Aug 21, 2025 | 1,220.00 | 1,254.00 | 1,220.00 | 1,244.40 | 1,241.40 | 0.98% | 2,741 |
| Aug 20, 2025 | 1,254.90 | 1,254.90 | 1,222.00 | 1,232.30 | 1,229.33 | -0.43% | 1,765 |
| Aug 19, 2025 | 1,224.00 | 1,243.00 | 1,204.50 | 1,237.60 | 1,234.62 | 1.52% | 2,724 |
| Aug 18, 2025 | 1,244.00 | 1,244.00 | 1,207.10 | 1,219.10 | 1,216.16 | 1.97% | 8,626 |
| Aug 14, 2025 | 1,268.00 | 1,268.00 | 1,191.40 | 1,195.50 | 1,192.62 | -5.01% | 5,816 |
| Aug 13, 2025 | 1,210.80 | 1,266.00 | 1,196.00 | 1,258.50 | 1,255.47 | 4.58% | 20,720 |
| Aug 12, 2025 | 1,223.90 | 1,223.90 | 1,190.10 | 1,203.40 | 1,200.50 | -0.41% | 2,442 |
| Aug 11, 2025 | 1,183.10 | 1,226.00 | 1,165.10 | 1,208.30 | 1,205.39 | 0.75% | 9,698 |
| Aug 8, 2025 | 1,215.00 | 1,221.90 | 1,188.20 | 1,199.30 | 1,196.41 | -1.34% | 4,625 |
| Aug 7, 2025 | 1,235.00 | 1,242.20 | 1,173.10 | 1,215.60 | 1,212.67 | -2.82% | 15,652 |
| Aug 6, 2025 | 1,295.00 | 1,297.30 | 1,241.00 | 1,250.90 | 1,247.88 | -2.38% | 3,616 |
| Aug 5, 2025 | 1,296.60 | 1,300.00 | 1,258.20 | 1,281.40 | 1,278.31 | 0.30% | 6,835 |
| Aug 4, 2025 | 1,285.50 | 1,299.80 | 1,273.20 | 1,277.60 | 1,274.52 | -0.61% | 4,033 |
| Aug 1, 2025 | 1,305.00 | 1,307.00 | 1,272.10 | 1,285.50 | 1,282.40 | -1.48% | 5,343 |
| Jul 31, 2025 | 1,280.10 | 1,317.00 | 1,280.10 | 1,304.80 | 1,301.65 | 0.99% | 5,228 |
| Jul 30, 2025 | 1,314.50 | 1,325.10 | 1,290.00 | 1,292.00 | 1,288.89 | -1.90% | 4,681 |
| Jul 29, 2025 | 1,300.20 | 1,326.80 | 1,285.00 | 1,317.00 | 1,313.82 | 0.28% | 3,700 |
| Jul 28, 2025 | 1,337.10 | 1,338.80 | 1,269.90 | 1,313.30 | 1,310.13 | -1.31% | 9,626 |
| Jul 25, 2025 | 1,344.30 | 1,345.70 | 1,313.10 | 1,330.70 | 1,327.49 | -0.22% | 10,763 |
| Jul 24, 2025 | 1,308.40 | 1,370.00 | 1,308.40 | 1,333.60 | 1,330.38 | 1.33% | 24,492 |
| Jul 23, 2025 | 1,300.00 | 1,336.80 | 1,296.10 | 1,316.10 | 1,312.93 | 0.59% | 18,499 |
| Jul 22, 2025 | 1,281.00 | 1,339.00 | 1,279.90 | 1,308.40 | 1,305.25 | 2.73% | 36,040 |
| Jul 21, 2025 | 1,268.80 | 1,319.00 | 1,268.00 | 1,273.60 | 1,270.53 | 0.38% | 19,163 |
| Jul 18, 2025 | 1,290.40 | 1,302.80 | 1,252.10 | 1,268.80 | 1,265.74 | -2.37% | 10,136 |
| Jul 17, 2025 | 1,281.30 | 1,319.70 | 1,269.90 | 1,299.60 | 1,296.47 | 2.19% | 18,784 |
| Jul 16, 2025 | 1,282.50 | 1,321.90 | 1,265.00 | 1,271.70 | 1,268.63 | 0.20% | 24,066 |
| Jul 15, 2025 | 1,225.70 | 1,285.00 | 1,225.60 | 1,269.20 | 1,266.14 | 4.62% | 12,204 |
| Jul 14, 2025 | 1,221.30 | 1,224.80 | 1,205.10 | 1,213.20 | 1,210.28 | -0.66% | 3,551 |
| Jul 11, 2025 | 1,243.00 | 1,243.00 | 1,210.50 | 1,221.30 | 1,218.36 | -0.97% | 6,963 |
| Jul 10, 2025 | 1,208.80 | 1,255.20 | 1,208.80 | 1,233.30 | 1,230.33 | 0.50% | 7,586 |
| Jul 9, 2025 | 1,249.30 | 1,250.10 | 1,220.00 | 1,227.20 | 1,224.24 | -0.78% | 4,558 |
| Jul 8, 2025 | 1,252.60 | 1,273.80 | 1,211.80 | 1,236.90 | 1,233.92 | -2.34% | 11,561 |
| Jul 7, 2025 | 1,269.60 | 1,289.50 | 1,249.20 | 1,266.50 | 1,263.45 | 1.26% | 7,515 |
| Jul 4, 2025 | 1,256.80 | 1,277.50 | 1,237.30 | 1,250.80 | 1,247.78 | 0.02% | 8,283 |
| Jul 3, 2025 | 1,296.00 | 1,299.40 | 1,242.10 | 1,250.60 | 1,247.59 | -3.50% | 16,578 |
| Jul 2, 2025 | 1,308.80 | 1,315.10 | 1,280.00 | 1,296.00 | 1,292.88 | -0.32% | 7,260 |
| Jul 1, 2025 | 1,295.00 | 1,329.00 | 1,275.00 | 1,300.10 | 1,296.97 | 0.42% | 16,949 |
| Jun 30, 2025 | 1,355.00 | 1,355.00 | 1,286.00 | 1,294.60 | 1,291.48 | -3.58% | 17,983 |
| Jun 27, 2025 | 1,297.60 | 1,352.00 | 1,278.80 | 1,342.70 | 1,339.46 | 4.51% | 28,945 |
| Jun 26, 2025 | 1,290.30 | 1,305.90 | 1,246.20 | 1,284.80 | 1,281.70 | -1.15% | 6,488 |
| Jun 25, 2025 | 1,295.50 | 1,330.00 | 1,290.20 | 1,299.80 | 1,296.67 | 0.32% | 10,870 |