Mallcom (India) Limited (NSE:MALLCOM)
India · Delayed Price · Currency is INR 1,039.40
+17.80 (1.74%)
May 25, 2026, 9:48 AM IST
NSE:MALLCOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 1,026.80 | 1,070.00 | 1,017.40 | 1,049.65 | 1,049.65 | 2.43% | 53,692 |
| Apr 6, 2026 | 1,020.00 | 1,030.00 | 990.00 | 1,024.75 | 1,024.75 | 2.16% | 3,197 |
| 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 |