McLeod Russel India Limited (NSE:MCLEODRUSS)
India · Delayed Price · Currency is INR 37.34
-0.06 (-0.16%)
Sep 5, 2025, 3:29 PM IST
McLeod Russel India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 37.58 | 37.93 | 36.99 | 37.34 | 37.34 | -0.16% | 214,714 |
| Sep 4, 2025 | 38.80 | 38.80 | 37.00 | 37.40 | 37.40 | -2.40% | 280,472 |
| Sep 3, 2025 | 37.90 | 38.55 | 37.68 | 38.32 | 38.32 | 1.16% | 212,652 |
| Sep 2, 2025 | 38.02 | 38.98 | 37.60 | 37.88 | 37.88 | -0.53% | 276,320 |
| Sep 1, 2025 | 38.02 | 39.50 | 37.71 | 38.08 | 38.08 | 1.93% | 604,113 |
| Aug 29, 2025 | 38.25 | 38.73 | 37.20 | 37.36 | 37.36 | -2.12% | 481,018 |
| Aug 28, 2025 | 37.98 | 39.18 | 36.99 | 38.17 | 38.17 | 0.50% | 724,688 |
| Aug 26, 2025 | 37.25 | 39.50 | 36.76 | 37.98 | 37.98 | 0.98% | 630,547 |
| Aug 25, 2025 | 37.00 | 38.40 | 35.54 | 37.61 | 37.61 | 1.57% | 736,087 |
| Aug 22, 2025 | 37.28 | 38.00 | 36.70 | 37.03 | 37.03 | 0.05% | 409,725 |
| Aug 21, 2025 | 37.25 | 37.79 | 36.42 | 37.01 | 37.01 | -0.86% | 767,383 |
| Aug 20, 2025 | 39.49 | 40.20 | 37.10 | 37.33 | 37.33 | -4.40% | 711,284 |
| Aug 19, 2025 | 39.00 | 39.37 | 38.24 | 39.05 | 39.05 | 2.12% | 308,365 |
| Aug 18, 2025 | 37.04 | 39.09 | 35.60 | 38.24 | 38.24 | 3.72% | 744,817 |
| Aug 14, 2025 | 36.85 | 37.70 | 36.13 | 36.87 | 36.87 | 0.93% | 200,327 |
| Aug 13, 2025 | 36.77 | 37.00 | 36.10 | 36.53 | 36.53 | 0.38% | 207,123 |
| Aug 12, 2025 | 36.08 | 36.90 | 36.08 | 36.39 | 36.39 | 0.94% | 413,909 |
| Aug 11, 2025 | 35.70 | 38.02 | 34.52 | 36.05 | 36.05 | 1.58% | 821,397 |
| Aug 8, 2025 | 36.98 | 36.98 | 35.40 | 35.49 | 35.49 | -3.53% | 298,773 |
| Aug 7, 2025 | 37.01 | 38.25 | 35.25 | 36.79 | 36.79 | -0.94% | 681,654 |
| Aug 6, 2025 | 38.49 | 38.90 | 37.00 | 37.14 | 37.14 | -2.44% | 255,729 |
| Aug 5, 2025 | 38.45 | 38.90 | 37.85 | 38.07 | 38.07 | -0.99% | 195,813 |
| Aug 4, 2025 | 37.17 | 39.35 | 36.60 | 38.45 | 38.45 | 2.45% | 461,448 |
| Aug 1, 2025 | 38.30 | 38.46 | 37.10 | 37.53 | 37.53 | -1.31% | 324,363 |
| Jul 31, 2025 | 38.00 | 39.70 | 37.50 | 38.03 | 38.03 | -0.91% | 604,451 |
| Jul 30, 2025 | 41.19 | 41.19 | 38.20 | 38.38 | 38.38 | -5.86% | 809,359 |
| Jul 29, 2025 | 41.37 | 41.65 | 40.10 | 40.77 | 40.77 | -0.02% | 639,223 |
| Jul 28, 2025 | 39.96 | 41.90 | 39.05 | 40.78 | 40.78 | 2.82% | 1,230,591 |
| Jul 25, 2025 | 40.94 | 40.94 | 37.76 | 39.66 | 39.66 | -3.08% | 2,332,491 |
| Jul 24, 2025 | 43.25 | 43.50 | 40.66 | 40.92 | 40.92 | -6.51% | 1,940,147 |
| Jul 23, 2025 | 44.50 | 46.50 | 42.37 | 43.77 | 43.77 | 3.50% | 12,011,204 |
| Jul 22, 2025 | 38.65 | 42.29 | 38.60 | 42.29 | 42.29 | 9.99% | 5,598,424 |
| Jul 21, 2025 | 36.83 | 39.00 | 36.41 | 38.45 | 38.45 | 4.40% | 1,706,272 |
| Jul 18, 2025 | 36.36 | 38.25 | 35.98 | 36.83 | 36.83 | 1.29% | 1,477,127 |
| Jul 17, 2025 | 36.09 | 37.90 | 35.61 | 36.36 | 36.36 | 1.20% | 1,545,981 |
| Jul 16, 2025 | 35.17 | 37.25 | 34.60 | 35.93 | 35.93 | 2.02% | 1,736,419 |
| Jul 15, 2025 | 34.75 | 35.48 | 34.37 | 35.22 | 35.22 | 2.47% | 749,329 |
| Jul 14, 2025 | 34.20 | 34.82 | 33.36 | 34.37 | 34.37 | 0.23% | 577,876 |
| Jul 11, 2025 | 35.00 | 35.00 | 34.04 | 34.29 | 34.29 | -0.78% | 288,048 |
| Jul 10, 2025 | 34.88 | 35.37 | 34.32 | 34.56 | 34.56 | -0.92% | 262,893 |
| Jul 9, 2025 | 35.60 | 35.60 | 34.66 | 34.88 | 34.88 | -1.55% | 233,634 |
| Jul 8, 2025 | 36.01 | 36.01 | 34.69 | 35.43 | 35.43 | -1.20% | 503,802 |
| Jul 7, 2025 | 35.99 | 36.90 | 34.60 | 35.86 | 35.86 | 2.46% | 1,022,741 |
| Jul 4, 2025 | 32.33 | 35.35 | 31.96 | 35.00 | 35.00 | 8.26% | 2,127,481 |
| Jul 3, 2025 | 33.10 | 33.10 | 31.96 | 32.33 | 32.33 | -1.10% | 469,976 |
| Jul 2, 2025 | 34.29 | 34.30 | 32.51 | 32.69 | 32.69 | -3.14% | 440,162 |
| Jul 1, 2025 | 33.90 | 34.12 | 33.50 | 33.75 | 33.75 | -0.24% | 164,574 |
| Jun 30, 2025 | 34.49 | 34.92 | 33.70 | 33.83 | 33.83 | -1.91% | 418,389 |
| Jun 27, 2025 | 34.16 | 37.57 | 33.82 | 34.49 | 34.49 | 0.97% | 1,370,898 |
| Jun 26, 2025 | 34.23 | 35.24 | 33.55 | 34.16 | 34.16 | -1.04% | 686,957 |