Mallcom (India) Limited (NSE:MALLCOM)
India · Delayed Price · Currency is INR 1,026.80
+23.75 (2.37%)
Apr 6, 2026, 3:29 PM IST
NSE:MALLCOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 1,020.00 | 1,027.00 | 990.00 | 1,027.00 | - | 2.39% | 1,869 |
| Apr 2, 2026 | 1,003.20 | 1,010.00 | 975.05 | 1,003.05 | 1,003.05 | -1.60% | 3,989 |
| Apr 1, 2026 | 968.00 | 1,028.15 | 968.00 | 1,019.40 | 1,019.40 | 8.63% | 3,787 |
| Mar 30, 2026 | 980.00 | 984.00 | 929.00 | 938.40 | 938.40 | -3.59% | 6,550 |
| Mar 27, 2026 | 1,042.10 | 1,042.10 | 961.00 | 973.30 | 973.30 | -5.50% | 9,421 |
| Mar 25, 2026 | 1,042.70 | 1,060.00 | 1,003.10 | 1,030.00 | 1,030.00 | 0.21% | 3,883 |
| Mar 24, 2026 | 1,030.90 | 1,051.80 | 1,010.10 | 1,027.80 | 1,027.80 | 2.71% | 2,366 |
| Mar 23, 2026 | 1,048.70 | 1,048.70 | 976.60 | 1,000.70 | 1,000.70 | -3.15% | 7,703 |
| Mar 20, 2026 | 1,047.70 | 1,084.70 | 1,024.00 | 1,033.20 | 1,033.20 | -0.20% | 4,434 |
| Mar 19, 2026 | 1,025.20 | 1,049.20 | 1,022.10 | 1,035.30 | 1,035.30 | -0.89% | 1,901 |
| Mar 18, 2026 | 1,053.10 | 1,061.80 | 1,022.00 | 1,044.60 | 1,044.60 | 0.67% | 3,950 |
| Mar 17, 2026 | 1,064.90 | 1,070.20 | 1,032.00 | 1,037.60 | 1,037.60 | 0.17% | 3,777 |
| Mar 16, 2026 | 1,049.70 | 1,061.80 | 1,010.00 | 1,035.80 | 1,035.80 | -1.23% | 4,290 |
| Mar 13, 2026 | 1,073.60 | 1,073.70 | 1,040.00 | 1,048.70 | 1,048.70 | -1.58% | 2,416 |
| Mar 12, 2026 | 1,060.10 | 1,083.90 | 1,054.80 | 1,065.50 | 1,065.50 | 1.24% | 2,498 |
| Mar 11, 2026 | 1,088.00 | 1,088.00 | 1,046.00 | 1,052.40 | 1,052.40 | -1.42% | 4,068 |
| Mar 10, 2026 | 1,098.00 | 1,098.00 | 1,054.90 | 1,067.60 | 1,067.60 | 1.97% | 3,823 |
| Mar 9, 2026 | 1,060.00 | 1,069.40 | 1,033.30 | 1,047.00 | 1,047.00 | -2.30% | 4,723 |
| Mar 6, 2026 | 1,100.10 | 1,100.10 | 1,057.30 | 1,071.70 | 1,071.70 | -1.93% | 4,697 |
| Mar 5, 2026 | 1,099.90 | 1,187.60 | 1,080.00 | 1,092.80 | 1,092.80 | 1.21% | 6,374 |
| Mar 4, 2026 | 1,129.60 | 1,129.60 | 1,070.00 | 1,079.70 | 1,079.70 | -4.42% | 3,295 |
| Mar 2, 2026 | 1,125.00 | 1,149.90 | 1,120.00 | 1,129.60 | 1,129.60 | -2.42% | 3,089 |
| Feb 27, 2026 | 1,163.00 | 1,181.30 | 1,155.00 | 1,157.60 | 1,157.60 | -1.49% | 1,700 |
| Feb 26, 2026 | 1,155.00 | 1,185.00 | 1,155.00 | 1,175.10 | 1,175.10 | 1.88% | 2,678 |
| Feb 25, 2026 | 1,150.00 | 1,219.90 | 1,126.10 | 1,153.40 | 1,153.40 | 1.40% | 18,364 |
| Feb 24, 2026 | 1,164.20 | 1,168.80 | 1,126.60 | 1,137.50 | 1,137.50 | -2.01% | 2,715 |
| Feb 23, 2026 | 1,193.00 | 1,209.00 | 1,150.70 | 1,160.80 | 1,160.80 | -2.53% | 3,516 |
| Feb 20, 2026 | 1,212.00 | 1,212.00 | 1,185.00 | 1,190.90 | 1,190.90 | -1.68% | 1,039 |
| Feb 19, 2026 | 1,184.60 | 1,235.00 | 1,179.60 | 1,211.20 | 1,211.20 | 1.73% | 10,624 |
| 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 |