Mallcom (India) Limited (NSE:MALLCOM)
India · Delayed Price · Currency is INR 1,285.50
-19.30 (-1.48%)
Aug 1, 2025, 3:29 PM IST
Mallcom (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,305.00 | 1,307.00 | 1,272.10 | 1,285.50 | 1,285.50 | -1.48% | 5,343 |
| Jul 31, 2025 | 1,280.10 | 1,317.00 | 1,280.10 | 1,304.80 | 1,304.80 | 0.99% | 5,275 |
| Jul 30, 2025 | 1,314.50 | 1,325.10 | 1,290.00 | 1,292.00 | 1,292.00 | -1.90% | 4,681 |
| Jul 29, 2025 | 1,300.20 | 1,326.80 | 1,285.00 | 1,317.00 | 1,317.00 | 0.28% | 3,700 |
| Jul 28, 2025 | 1,337.10 | 1,338.80 | 1,269.90 | 1,313.30 | 1,313.30 | -1.31% | 9,626 |
| Jul 25, 2025 | 1,344.30 | 1,345.70 | 1,313.10 | 1,330.70 | 1,330.70 | -0.22% | 10,763 |
| Jul 24, 2025 | 1,308.40 | 1,370.00 | 1,308.40 | 1,333.60 | 1,333.60 | 1.33% | 24,492 |
| Jul 23, 2025 | 1,300.00 | 1,336.80 | 1,296.10 | 1,316.10 | 1,316.10 | 0.59% | 18,499 |
| Jul 22, 2025 | 1,281.00 | 1,339.00 | 1,279.90 | 1,308.40 | 1,308.40 | 2.73% | 36,040 |
| Jul 21, 2025 | 1,268.80 | 1,319.00 | 1,268.00 | 1,273.60 | 1,273.60 | 0.38% | 19,163 |
| Jul 18, 2025 | 1,290.40 | 1,302.80 | 1,252.10 | 1,268.80 | 1,268.80 | -2.37% | 10,136 |
| Jul 17, 2025 | 1,281.30 | 1,319.70 | 1,269.90 | 1,299.60 | 1,299.60 | 2.19% | 18,784 |
| Jul 16, 2025 | 1,282.50 | 1,321.90 | 1,265.00 | 1,271.70 | 1,271.70 | 0.20% | 24,066 |
| Jul 15, 2025 | 1,225.70 | 1,285.00 | 1,225.60 | 1,269.20 | 1,269.20 | 4.62% | 12,204 |
| Jul 14, 2025 | 1,221.30 | 1,224.80 | 1,205.10 | 1,213.20 | 1,213.20 | -0.66% | 3,551 |
| Jul 11, 2025 | 1,243.00 | 1,243.00 | 1,210.50 | 1,221.30 | 1,221.30 | -0.97% | 6,963 |
| Jul 10, 2025 | 1,208.80 | 1,255.20 | 1,208.80 | 1,233.30 | 1,233.30 | 0.50% | 7,586 |
| Jul 9, 2025 | 1,249.30 | 1,250.10 | 1,220.00 | 1,227.20 | 1,227.20 | -0.78% | 4,558 |
| Jul 8, 2025 | 1,252.60 | 1,273.80 | 1,211.80 | 1,236.90 | 1,236.90 | -2.34% | 11,561 |
| Jul 7, 2025 | 1,269.60 | 1,289.50 | 1,249.20 | 1,266.50 | 1,266.50 | 1.26% | 7,515 |
| Jul 4, 2025 | 1,256.80 | 1,277.50 | 1,237.30 | 1,250.80 | 1,250.80 | 0.02% | 8,283 |
| Jul 3, 2025 | 1,296.00 | 1,299.40 | 1,242.10 | 1,250.60 | 1,250.60 | -3.50% | 16,578 |
| Jul 2, 2025 | 1,308.80 | 1,315.10 | 1,280.00 | 1,296.00 | 1,296.00 | -0.32% | 7,260 |
| Jul 1, 2025 | 1,295.00 | 1,329.00 | 1,275.00 | 1,300.10 | 1,300.10 | 0.42% | 16,949 |
| Jun 30, 2025 | 1,355.00 | 1,355.00 | 1,286.00 | 1,294.60 | 1,294.60 | -3.58% | 17,983 |
| Jun 27, 2025 | 1,297.60 | 1,352.00 | 1,278.80 | 1,342.70 | 1,342.70 | 4.51% | 28,945 |
| Jun 26, 2025 | 1,290.30 | 1,305.90 | 1,246.20 | 1,284.80 | 1,284.80 | -1.15% | 6,488 |
| Jun 25, 2025 | 1,295.50 | 1,330.00 | 1,290.20 | 1,299.80 | 1,299.80 | 0.32% | 10,870 |
| Jun 24, 2025 | 1,320.00 | 1,334.80 | 1,280.00 | 1,295.60 | 1,295.60 | -0.83% | 18,214 |
| Jun 23, 2025 | 1,280.10 | 1,331.00 | 1,280.10 | 1,306.40 | 1,306.40 | 0.28% | 30,158 |
| Jun 20, 2025 | 1,235.00 | 1,347.90 | 1,235.00 | 1,302.80 | 1,302.80 | 3.96% | 55,568 |
| Jun 19, 2025 | 1,237.00 | 1,302.00 | 1,224.70 | 1,253.20 | 1,253.20 | 2.32% | 59,966 |
| Jun 18, 2025 | 1,254.00 | 1,258.00 | 1,209.80 | 1,224.80 | 1,224.80 | -1.69% | 46,169 |
| Jun 17, 2025 | 1,156.00 | 1,313.10 | 1,156.00 | 1,245.80 | 1,245.80 | 6.70% | 169,514 |
| Jun 16, 2025 | 1,126.00 | 1,185.00 | 1,095.10 | 1,167.60 | 1,167.60 | 5.90% | 86,956 |
| Jun 13, 2025 | 1,082.90 | 1,109.00 | 1,070.40 | 1,102.60 | 1,102.60 | 1.31% | 26,382 |
| Jun 12, 2025 | 1,090.00 | 1,094.30 | 1,075.10 | 1,088.30 | 1,088.30 | 0.40% | 6,327 |
| Jun 11, 2025 | 1,099.00 | 1,121.00 | 1,075.00 | 1,084.00 | 1,084.00 | -0.88% | 19,160 |
| Jun 10, 2025 | 1,121.20 | 1,127.00 | 1,089.50 | 1,093.60 | 1,093.60 | -1.00% | 13,727 |
| Jun 9, 2025 | 1,110.70 | 1,126.00 | 1,095.00 | 1,104.60 | 1,104.60 | 0.94% | 12,922 |
| Jun 6, 2025 | 1,103.20 | 1,165.90 | 1,090.70 | 1,094.30 | 1,094.30 | -0.64% | 15,771 |
| Jun 5, 2025 | 1,115.00 | 1,128.80 | 1,093.70 | 1,101.40 | 1,101.40 | -0.94% | 10,780 |
| Jun 4, 2025 | 1,134.20 | 1,134.20 | 1,102.10 | 1,111.90 | 1,111.90 | -1.23% | 5,154 |
| Jun 3, 2025 | 1,132.90 | 1,146.60 | 1,117.80 | 1,125.70 | 1,125.70 | -0.22% | 7,439 |
| Jun 2, 2025 | 1,121.60 | 1,157.00 | 1,121.60 | 1,128.20 | 1,128.20 | -0.41% | 11,421 |
| May 30, 2025 | 1,138.00 | 1,142.00 | 1,126.60 | 1,132.90 | 1,132.90 | -0.45% | 3,994 |
| May 29, 2025 | 1,135.50 | 1,140.00 | 1,121.00 | 1,138.00 | 1,138.00 | 1.73% | 6,553 |
| May 28, 2025 | 1,134.50 | 1,153.00 | 1,112.00 | 1,118.70 | 1,118.70 | -2.01% | 12,479 |
| May 27, 2025 | 1,147.90 | 1,148.90 | 1,132.00 | 1,141.60 | 1,141.60 | -0.14% | 3,094 |
| May 26, 2025 | 1,162.00 | 1,163.10 | 1,129.90 | 1,143.20 | 1,143.20 | -0.93% | 3,576 |