McLeod Russel India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	32.50	34.80	32.23	33.16	33.16	3.53%	792,586
Mar 24, 2026	34.49	34.49	31.65	32.03	32.03	-0.87%	1,062,200
Mar 23, 2026	34.20	34.47	32.11	32.31	32.31	-6.99%	839,697
Mar 20, 2026	35.26	36.02	34.51	34.74	34.74	0.55%	431,883
Mar 19, 2026	35.35	35.95	34.25	34.55	34.55	-4.16%	329,770
Mar 18, 2026	35.36	36.68	35.36	36.05	36.05	1.81%	579,759
Mar 17, 2026	35.79	36.54	35.03	35.41	35.41	0.25%	1,069,340
Mar 16, 2026	38.00	38.68	35.00	35.32	35.32	-4.72%	871,994
Mar 13, 2026	38.59	39.46	36.88	37.07	37.07	-3.96%	587,938
Mar 12, 2026	39.78	40.24	38.11	38.60	38.60	-2.97%	564,497
Mar 11, 2026	39.80	41.50	39.10	39.78	39.78	-0.57%	490,881
Mar 10, 2026	37.90	40.08	37.00	40.01	40.01	9.80%	797,917
Mar 9, 2026	38.00	38.00	36.17	36.44	36.44	-4.31%	348,142
Mar 6, 2026	38.35	39.26	37.50	38.08	38.08	-0.70%	420,600
Mar 5, 2026	39.28	39.28	37.96	38.35	38.35	-0.80%	918,699
Mar 4, 2026	37.26	40.15	37.26	38.66	38.66	-1.90%	767,100
Mar 2, 2026	41.20	41.20	38.91	39.41	39.41	-5.49%	724,595
Feb 27, 2026	41.32	44.45	40.68	41.70	41.70	0.92%	260,011
Feb 26, 2026	41.50	42.56	41.21	41.32	41.32	-0.48%	253,165
Feb 25, 2026	41.28	42.28	40.50	41.52	41.52	0.58%	227,687
Feb 24, 2026	41.23	41.99	40.75	41.28	41.28	-1.27%	442,680
Feb 23, 2026	42.06	42.51	41.46	41.81	41.81	-0.59%	156,893
Feb 20, 2026	41.87	43.03	41.60	42.06	42.06	0.45%	330,298
Feb 19, 2026	42.03	43.38	41.41	41.87	41.87	-2.20%	318,868
Feb 18, 2026	42.25	43.43	42.25	42.81	42.81	1.01%	196,968
Feb 17, 2026	43.22	44.48	42.00	42.38	42.38	-2.15%	289,857
Feb 16, 2026	42.90	44.75	42.90	43.31	43.31	-0.62%	211,077
Feb 13, 2026	45.50	45.50	42.90	43.58	43.58	-5.16%	490,276
Feb 12, 2026	45.80	46.36	44.41	45.95	45.95	1.10%	501,951
Feb 11, 2026	47.99	48.24	45.20	45.45	45.45	-3.03%	263,720
Feb 10, 2026	46.49	47.72	45.52	46.87	46.87	1.82%	475,743
Feb 9, 2026	42.90	46.36	42.30	46.03	46.03	9.21%	883,430
Feb 6, 2026	42.60	42.89	41.80	42.15	42.15	-2.23%	196,434
Feb 5, 2026	43.92	45.23	42.90	43.11	43.11	-1.84%	221,142
Feb 4, 2026	41.25	43.92	41.25	43.92	43.92	5.00%	246,660
Feb 3, 2026	42.60	43.55	41.11	41.83	41.83	0.80%	351,709
Feb 2, 2026	42.19	42.37	41.00	41.50	41.50	-1.64%	312,280
Feb 1, 2026	43.21	44.80	41.75	42.19	42.19	-2.36%	265,400
Jan 30, 2026	42.30	44.44	41.57	43.21	43.21	2.08%	612,519
Jan 29, 2026	41.50	42.86	40.80	42.33	42.33	2.05%	370,111
Jan 28, 2026	39.60	41.48	39.60	41.48	41.48	4.99%	201,787
Jan 27, 2026	40.00	40.40	39.00	39.51	39.51	-2.01%	320,020
Jan 23, 2026	41.25	41.84	40.11	40.32	40.32	-2.16%	185,459
Jan 22, 2026	43.19	43.19	40.71	41.21	41.21	-0.63%	390,632
Jan 21, 2026	41.99	43.70	40.25	41.47	41.47	-1.24%	699,814
Jan 20, 2026	45.25	46.27	41.87	41.99	41.99	-4.72%	590,596
Jan 19, 2026	45.00	45.00	43.65	44.07	44.07	-3.19%	275,022
Jan 16, 2026	45.00	47.31	44.05	45.52	45.52	1.02%	555,245
Jan 14, 2026	46.35	47.00	44.10	45.06	45.06	-1.59%	337,942
Jan 13, 2026	44.10	46.33	44.10	45.79	45.79	3.50%	329,444