Mallcom (India) Limited (NSE:MALLCOM)
India · Delayed Price · Currency is INR 954.00
-22.30 (-2.28%)
Sep 11, 2026, 3:29 PM IST
NSE:MALLCOM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 970.05 | 980.00 | 943.00 | 952.15 | 952.15 | -2.47% | 8,524 |
| Sep 10, 2026 | 973.55 | 999.00 | 972.00 | 976.30 | 976.30 | -0.16% | 1,439 |
| Sep 9, 2026 | 980.30 | 983.45 | 971.25 | 977.85 | 977.85 | -0.39% | 3,467 |
| Sep 8, 2026 | 962.55 | 999.90 | 962.55 | 981.65 | 981.65 | 0.45% | 3,595 |
| Sep 7, 2026 | 1,018.60 | 1,018.60 | 966.00 | 977.30 | 977.30 | -4.01% | 4,489 |
| Sep 4, 2026 | 1,040.00 | 1,040.00 | 998.80 | 1,018.15 | 1,018.15 | 1.94% | 1,900 |
| Sep 3, 2026 | 1,025.00 | 1,025.00 | 995.00 | 998.80 | 998.80 | -2.19% | 4,823 |
| Sep 2, 2026 | 1,000.00 | 1,050.00 | 982.45 | 1,021.15 | 1,021.15 | 1.66% | 42,842 |
| Sep 1, 2026 | 979.00 | 1,030.00 | 970.15 | 1,004.45 | 1,004.45 | 3.13% | 2,306 |
| Aug 31, 2026 | 1,020.00 | 1,020.00 | 970.10 | 974.00 | 974.00 | -2.60% | 1,666 |
| Aug 28, 2026 | 974.75 | 1,014.95 | 968.05 | 1,000.05 | 1,000.05 | 2.74% | 3,165 |
| Aug 27, 2026 | 989.90 | 998.95 | 966.00 | 973.40 | 973.40 | -0.65% | 1,617 |
| Aug 26, 2026 | 1,030.00 | 1,030.00 | 968.50 | 979.75 | 979.75 | -3.64% | 4,030 |
| Aug 25, 2026 | 962.00 | 1,030.00 | 962.00 | 1,016.80 | 1,016.80 | 4.91% | 4,104 |
| Aug 24, 2026 | 962.90 | 982.70 | 960.00 | 969.25 | 969.25 | -0.54% | 1,396 |
| Aug 21, 2026 | 975.25 | 981.70 | 968.05 | 974.50 | 974.50 | -0.08% | 1,288 |
| Aug 20, 2026 | 964.30 | 980.90 | 962.25 | 975.25 | 975.25 | 1.10% | 1,831 |
| Aug 19, 2026 | 962.90 | 975.00 | 955.10 | 964.65 | 964.65 | 0.63% | 3,078 |
| Aug 18, 2026 | 955.45 | 977.95 | 950.05 | 958.65 | 958.65 | 0.28% | 2,352 |
| Aug 17, 2026 | 960.00 | 993.40 | 950.00 | 956.00 | 956.00 | -1.40% | 3,828 |
| Aug 14, 2026 | 965.00 | 982.55 | 960.00 | 969.55 | 969.55 | -0.96% | 1,937 |
| Aug 13, 2026 | 977.45 | 980.00 | 969.10 | 978.90 | 978.90 | -0.25% | 1,732 |
| Aug 12, 2026 | 995.30 | 1,000.00 | 977.00 | 981.35 | 981.35 | -1.07% | 1,292 |
| Aug 11, 2026 | 1,013.20 | 1,013.35 | 990.00 | 992.00 | 992.00 | -1.32% | 1,147 |
| Aug 10, 2026 | 1,002.00 | 1,015.00 | 998.60 | 1,005.25 | 1,005.25 | 1.09% | 2,108 |
| Aug 7, 2026 | 1,010.00 | 1,010.00 | 980.00 | 994.45 | 994.45 | -2.03% | 1,671 |
| Aug 6, 2026 | 1,011.00 | 1,022.00 | 995.00 | 1,015.10 | 1,015.10 | 0.24% | 1,052 |
| Aug 5, 2026 | 997.30 | 1,019.90 | 987.40 | 1,012.65 | 1,012.65 | 2.01% | 2,214 |
| Aug 4, 2026 | 993.95 | 995.00 | 984.85 | 992.70 | 992.70 | 1.73% | 1,705 |
| Aug 3, 2026 | 982.20 | 982.20 | 970.10 | 975.85 | 975.85 | -0.65% | 3,458 |
| Jul 31, 2026 | 995.00 | 1,020.00 | 977.90 | 982.20 | 982.20 | -4.78% | 8,857 |
| Jul 30, 2026 | 1,009.00 | 1,050.00 | 1,004.00 | 1,031.50 | 1,031.50 | -0.75% | 1,131 |
| Jul 29, 2026 | 1,034.80 | 1,043.90 | 1,024.70 | 1,039.30 | 1,039.30 | 1.43% | 919 |
| Jul 28, 2026 | 1,006.10 | 1,048.00 | 1,005.40 | 1,024.60 | 1,024.60 | 2.52% | 1,956 |
| Jul 27, 2026 | 1,032.00 | 1,038.90 | 989.10 | 999.40 | 999.40 | -3.80% | 2,568 |
| Jul 24, 2026 | 980.00 | 1,058.00 | 980.00 | 1,038.90 | 1,038.90 | 3.72% | 3,833 |
| Jul 23, 2026 | 1,007.50 | 1,021.00 | 990.00 | 1,001.60 | 1,001.60 | -0.38% | 1,056 |
| Jul 22, 2026 | 1,011.20 | 1,034.90 | 998.00 | 1,005.40 | 1,005.40 | -1.51% | 5,293 |
| Jul 21, 2026 | 1,035.00 | 1,046.00 | 1,010.10 | 1,020.80 | 1,020.80 | -1.29% | 995 |
| Jul 20, 2026 | 1,045.00 | 1,076.80 | 1,030.00 | 1,034.10 | 1,034.10 | -2.00% | 2,226 |
| Jul 17, 2026 | 1,079.60 | 1,079.60 | 1,041.00 | 1,055.20 | 1,055.20 | -2.85% | 1,880 |
| Jul 16, 2026 | 1,080.40 | 1,100.20 | 1,076.10 | 1,086.10 | 1,086.10 | -0.18% | 1,999 |
| Jul 15, 2026 | 1,060.10 | 1,099.00 | 1,060.10 | 1,088.10 | 1,088.10 | 1.99% | 2,289 |
| Jul 14, 2026 | 1,108.00 | 1,108.00 | 1,060.00 | 1,066.90 | 1,066.90 | -1.96% | 3,326 |
| Jul 13, 2026 | 1,044.20 | 1,109.90 | 1,019.50 | 1,088.20 | 1,088.20 | 4.15% | 6,118 |
| Jul 10, 2026 | 1,039.80 | 1,062.90 | 1,008.00 | 1,044.80 | 1,044.80 | 1.49% | 4,276 |
| Jul 9, 2026 | 993.30 | 1,038.00 | 988.10 | 1,029.50 | 1,029.50 | 4.16% | 1,834 |
| Jul 8, 2026 | 1,018.50 | 1,025.40 | 968.60 | 988.40 | 988.40 | -2.42% | 2,599 |
| Jul 7, 2026 | 1,015.40 | 1,028.70 | 989.00 | 1,012.90 | 1,012.90 | -1.19% | 2,546 |
| Jul 6, 2026 | 1,011.00 | 1,029.90 | 1,010.00 | 1,025.10 | 1,025.10 | 1.45% | 1,124 |