Mallcom (India) Limited (NSE:MALLCOM)
India · Delayed Price · Currency is INR 1,099.10
+18.30 (1.69%)
Jun 19, 2026, 3:29 PM IST
NSE:MALLCOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1,101.00 | 1,139.00 | 1,081.00 | 1,099.10 | 1,099.10 | 1.69% | 15,978 |
| Jun 18, 2026 | 1,120.00 | 1,120.00 | 1,062.00 | 1,080.80 | 1,080.80 | -1.48% | 2,845 |
| Jun 17, 2026 | 1,061.00 | 1,100.00 | 1,039.60 | 1,097.00 | 1,097.00 | 4.47% | 21,702 |
| Jun 16, 2026 | 1,020.30 | 1,059.00 | 1,015.95 | 1,050.05 | 1,050.05 | 2.11% | 3,768 |
| Jun 15, 2026 | 1,017.00 | 1,072.00 | 1,001.00 | 1,028.40 | 1,028.40 | 0.62% | 11,509 |
| Jun 12, 2026 | 959.55 | 1,029.00 | 959.55 | 1,022.05 | 1,022.05 | 6.36% | 4,482 |
| Jun 11, 2026 | 974.80 | 988.95 | 950.00 | 960.90 | 960.90 | -1.50% | 1,282 |
| Jun 10, 2026 | 978.55 | 994.00 | 972.10 | 975.55 | 975.55 | 1.08% | 4,214 |
| Jun 9, 2026 | 1,001.45 | 1,002.20 | 960.00 | 965.15 | 965.15 | -3.46% | 8,981 |
| Jun 8, 2026 | 950.00 | 1,014.85 | 950.00 | 999.70 | 999.70 | 3.88% | 4,581 |
| Jun 5, 2026 | 980.10 | 985.00 | 960.00 | 962.35 | 962.35 | -1.79% | 2,917 |
| Jun 4, 2026 | 974.85 | 1,000.00 | 969.85 | 979.90 | 979.90 | 0.51% | 7,590 |
| Jun 3, 2026 | 972.60 | 979.85 | 960.00 | 974.90 | 974.90 | 0.20% | 4,835 |
| Jun 2, 2026 | 974.00 | 992.75 | 958.00 | 973.00 | 973.00 | 1.38% | 4,423 |
| Jun 1, 2026 | 955.10 | 986.10 | 945.00 | 959.80 | 959.80 | 0.49% | 5,743 |
| May 29, 2026 | 1,027.10 | 1,044.90 | 941.00 | 955.10 | 955.10 | -8.29% | 19,071 |
| May 27, 2026 | 983.80 | 1,070.00 | 971.40 | 1,041.40 | 1,041.40 | 4.53% | 3,561 |
| May 26, 2026 | 1,028.70 | 1,043.70 | 985.00 | 996.30 | 996.30 | -3.01% | 9,628 |
| May 25, 2026 | 1,012.20 | 1,047.90 | 1,012.20 | 1,027.20 | 1,027.20 | 0.55% | 3,242 |
| May 22, 2026 | 1,034.60 | 1,045.90 | 1,009.20 | 1,021.60 | 1,021.60 | -0.21% | 2,099 |
| May 21, 2026 | 1,034.00 | 1,035.00 | 1,011.00 | 1,023.80 | 1,023.80 | -0.86% | 1,278 |
| May 20, 2026 | 1,005.20 | 1,036.10 | 1,005.20 | 1,032.70 | 1,032.70 | 2.74% | 1,118 |
| May 19, 2026 | 997.00 | 1,030.00 | 991.10 | 1,005.20 | 1,005.20 | -1.58% | 2,868 |
| May 18, 2026 | 1,006.90 | 1,029.80 | 990.50 | 1,021.30 | 1,021.30 | 1.20% | 996 |
| May 15, 2026 | 1,046.00 | 1,049.30 | 1,006.10 | 1,009.20 | 1,009.20 | -2.04% | 5,041 |
| May 14, 2026 | 1,031.60 | 1,049.50 | 1,020.00 | 1,030.20 | 1,030.20 | -1.87% | 2,385 |
| May 13, 2026 | 1,043.40 | 1,071.00 | 1,022.10 | 1,049.80 | 1,049.80 | 2.22% | 2,418 |
| May 12, 2026 | 1,070.60 | 1,070.60 | 1,008.20 | 1,027.00 | 1,027.00 | -3.57% | 4,515 |
| May 11, 2026 | 1,088.00 | 1,088.40 | 1,052.20 | 1,065.00 | 1,065.00 | -1.64% | 1,290 |
| May 8, 2026 | 1,096.80 | 1,111.00 | 1,068.80 | 1,082.80 | 1,082.80 | -0.01% | 4,049 |
| May 7, 2026 | 1,129.90 | 1,129.90 | 1,075.20 | 1,082.90 | 1,082.90 | -1.21% | 9,540 |
| May 6, 2026 | 1,077.20 | 1,125.00 | 1,077.20 | 1,096.20 | 1,096.20 | -0.31% | 1,938 |
| May 5, 2026 | 1,099.90 | 1,102.10 | 1,075.20 | 1,099.60 | 1,099.60 | 1.89% | 3,635 |
| May 4, 2026 | 1,099.00 | 1,102.00 | 1,070.10 | 1,079.20 | 1,079.20 | -1.24% | 7,657 |
| Apr 30, 2026 | 1,072.25 | 1,100.30 | 1,064.80 | 1,092.75 | 1,092.75 | -0.56% | 1,820 |
| Apr 29, 2026 | 1,109.90 | 1,113.95 | 1,090.15 | 1,098.85 | 1,098.85 | 0.04% | 1,823 |
| Apr 28, 2026 | 1,098.15 | 1,115.90 | 1,078.05 | 1,098.40 | 1,098.40 | 0.83% | 5,326 |
| Apr 27, 2026 | 1,068.00 | 1,096.90 | 1,068.00 | 1,089.40 | 1,089.40 | -0.28% | 1,328 |
| Apr 24, 2026 | 1,085.65 | 1,120.00 | 1,061.10 | 1,092.45 | 1,092.45 | 0.46% | 4,216 |
| Apr 23, 2026 | 1,075.05 | 1,099.80 | 1,074.90 | 1,087.45 | 1,087.45 | 1.07% | 2,893 |
| Apr 22, 2026 | 1,088.20 | 1,107.00 | 1,056.00 | 1,075.90 | 1,075.90 | -2.24% | 5,664 |
| Apr 21, 2026 | 1,087.35 | 1,117.00 | 1,070.00 | 1,100.50 | 1,100.50 | 1.21% | 4,062 |
| Apr 20, 2026 | 1,099.65 | 1,119.80 | 1,080.00 | 1,087.35 | 1,087.35 | -1.12% | 5,039 |
| Apr 17, 2026 | 1,100.90 | 1,136.75 | 1,080.10 | 1,099.65 | 1,099.65 | -1.25% | 5,759 |
| Apr 16, 2026 | 1,128.00 | 1,130.70 | 1,101.00 | 1,113.60 | 1,113.60 | 0.23% | 3,326 |
| Apr 15, 2026 | 1,100.70 | 1,152.00 | 1,100.70 | 1,111.10 | 1,111.10 | 1.94% | 2,562 |
| Apr 13, 2026 | 1,104.00 | 1,104.00 | 1,064.05 | 1,090.00 | 1,090.00 | -2.15% | 1,833 |
| Apr 10, 2026 | 1,124.00 | 1,128.00 | 1,081.45 | 1,113.95 | 1,113.95 | 2.60% | 3,697 |
| Apr 9, 2026 | 1,108.45 | 1,111.45 | 1,077.95 | 1,085.70 | 1,085.70 | -1.43% | 1,517 |
| Apr 8, 2026 | 1,081.10 | 1,115.00 | 1,065.45 | 1,101.45 | 1,101.45 | 4.93% | 56,255 |