Mallcom (India) Limited (NSE:MALLCOM)
India · Delayed Price · Currency is INR 927.05
+11.00 (1.20%)
Nov 11, 2026, 1:39 PM IST
NSE:MALLCOM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 916.05 | 938.00 | 901.10 | 927.05 | 927.05 | 1.20% | 1,171 |
| Nov 9, 2026 | 901.65 | 922.00 | 901.65 | 916.05 | 916.05 | 1.09% | 358 |
| Nov 8, 2026 | 928.00 | 928.00 | 905.00 | 906.15 | 906.15 | 0.76% | 1,256 |
| Nov 6, 2026 | 913.00 | 913.00 | 890.05 | 899.35 | 899.35 | -1.81% | 776 |
| Nov 5, 2026 | 926.00 | 934.00 | 905.00 | 915.90 | 915.90 | 0.38% | 1,427 |
| Nov 4, 2026 | 888.00 | 927.30 | 881.00 | 912.45 | 912.45 | 3.69% | 3,628 |
| Nov 3, 2026 | 885.00 | 895.00 | 875.00 | 879.95 | 879.95 | -0.63% | 3,064 |
| Nov 2, 2026 | 880.00 | 901.00 | 880.00 | 885.50 | 885.50 | -0.83% | 547 |
| Oct 30, 2026 | 903.90 | 910.00 | 885.00 | 892.90 | 892.90 | 0.50% | 527 |
| Oct 29, 2026 | 879.50 | 906.95 | 879.50 | 888.45 | 888.45 | -0.26% | 152 |
| Oct 28, 2026 | 903.75 | 910.00 | 880.00 | 890.75 | 890.75 | -1.44% | 440 |
| Oct 27, 2026 | 910.80 | 911.95 | 896.95 | 903.75 | 903.75 | 0.19% | 861 |
| Oct 26, 2026 | 910.00 | 911.60 | 888.50 | 902.05 | 902.05 | 0.92% | 860 |
| Oct 23, 2026 | 900.05 | 912.95 | 888.00 | 893.80 | 893.80 | -0.69% | 2,350 |
| Oct 22, 2026 | 895.40 | 915.00 | 891.00 | 900.05 | 900.05 | -0.62% | 2,883 |
| Oct 21, 2026 | 915.00 | 927.00 | 905.00 | 905.65 | 905.65 | -0.33% | 2,318 |
| Oct 19, 2026 | 898.05 | 916.00 | 895.00 | 908.65 | 908.65 | 1.18% | 3,140 |
| Oct 16, 2026 | 903.30 | 918.00 | 890.00 | 898.05 | 898.05 | -0.47% | 1,017 |
| Oct 15, 2026 | 920.00 | 927.95 | 902.00 | 902.30 | 902.30 | -1.24% | 911 |
| Oct 14, 2026 | 898.05 | 925.00 | 898.05 | 913.65 | 913.65 | 0.96% | 870 |
| Oct 13, 2026 | 895.75 | 908.00 | 895.75 | 905.00 | 905.00 | 0.91% | 365 |
| Oct 12, 2026 | 900.00 | 917.70 | 895.00 | 896.85 | 896.85 | -0.46% | 833 |
| Oct 9, 2026 | 887.00 | 918.55 | 885.05 | 900.95 | 900.95 | 0.01% | 577 |
| Oct 8, 2026 | 900.00 | 909.75 | 892.00 | 900.85 | 900.85 | -0.14% | 1,740 |
| Oct 7, 2026 | 903.30 | 925.00 | 898.00 | 902.10 | 902.10 | -0.13% | 2,789 |
| Oct 6, 2026 | 912.35 | 924.75 | 892.20 | 903.30 | 903.30 | -0.92% | 5,552 |
| Oct 5, 2026 | 920.10 | 939.85 | 910.10 | 911.65 | 911.65 | -2.52% | 6,306 |
| Oct 1, 2026 | 938.45 | 945.00 | 920.00 | 935.20 | 935.20 | -0.40% | 3,251 |
| Sep 30, 2026 | 939.60 | 965.50 | 936.20 | 938.95 | 938.95 | -0.07% | 1,522 |
| Sep 29, 2026 | 937.70 | 949.55 | 935.00 | 939.65 | 939.65 | 0.19% | 535 |
| Sep 28, 2026 | 951.75 | 961.70 | 930.00 | 937.90 | 937.90 | -0.95% | 2,381 |
| Sep 25, 2026 | 967.55 | 967.55 | 945.00 | 946.85 | 946.85 | -0.42% | 2,494 |
| Sep 24, 2026 | 970.10 | 972.00 | 950.00 | 950.80 | 950.80 | -2.52% | 6,604 |
| Sep 23, 2026 | 951.40 | 980.00 | 950.50 | 975.35 | 975.35 | 2.49% | 3,973 |
| Sep 22, 2026 | 974.00 | 978.95 | 950.10 | 951.70 | 951.70 | -1.36% | 2,723 |
| Sep 21, 2026 | 982.00 | 982.00 | 951.10 | 967.80 | 964.80 | -0.11% | 2,310 |
| Sep 18, 2026 | 954.70 | 974.00 | 954.70 | 968.90 | 965.90 | 1.99% | 1,230 |
| Sep 17, 2026 | 945.00 | 958.00 | 945.00 | 949.95 | 947.01 | 2.78% | 550 |
| Sep 16, 2026 | 912.00 | 932.40 | 912.00 | 924.30 | 921.44 | 1.35% | 1,187 |
| Sep 15, 2026 | 959.05 | 959.05 | 905.15 | 911.95 | 909.13 | -4.22% | 3,685 |
| Sep 11, 2026 | 970.05 | 980.00 | 943.00 | 952.15 | 949.20 | -2.47% | 8,524 |
| Sep 10, 2026 | 973.55 | 999.00 | 972.00 | 976.30 | 973.28 | -0.16% | 1,439 |
| Sep 9, 2026 | 980.30 | 983.45 | 971.25 | 977.85 | 974.82 | -0.39% | 3,467 |
| Sep 8, 2026 | 962.55 | 999.90 | 962.55 | 981.65 | 978.61 | 0.45% | 3,595 |
| Sep 7, 2026 | 1,018.60 | 1,018.60 | 966.00 | 977.30 | 974.27 | -4.01% | 4,489 |
| Sep 4, 2026 | 1,040.00 | 1,040.00 | 998.80 | 1,018.15 | 1,015.00 | 1.94% | 1,900 |
| Sep 3, 2026 | 1,025.00 | 1,025.00 | 995.00 | 998.80 | 995.71 | -2.19% | 4,823 |
| Sep 2, 2026 | 1,000.00 | 1,050.00 | 982.45 | 1,021.15 | 1,017.99 | 1.66% | 42,842 |
| Sep 1, 2026 | 979.00 | 1,030.00 | 970.15 | 1,004.45 | 1,001.34 | 3.13% | 2,306 |
| Aug 31, 2026 | 1,020.00 | 1,020.00 | 970.10 | 974.00 | 970.98 | -2.60% | 1,666 |