McLeod Russel India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	38.35	39.26	37.61	38.24	-	-0.29%	304,668
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
Jan 12, 2026	45.15	45.64	43.30	44.24	44.24	-2.85%	433,672
Jan 9, 2026	45.50	46.35	44.90	45.54	45.54	-0.33%	179,109
Jan 8, 2026	46.76	46.92	45.50	45.69	45.69	-2.29%	237,869
Jan 7, 2026	46.80	47.03	45.55	46.76	46.76	-0.57%	191,557
Jan 6, 2026	47.83	47.83	45.52	47.03	47.03	-1.47%	271,324
Jan 5, 2026	46.74	48.25	46.74	47.73	47.73	-0.48%	212,760
Jan 2, 2026	48.03	49.36	46.80	47.96	47.96	-1.56%	285,665
Jan 1, 2026	49.77	50.50	48.50	48.72	48.72	-2.11%	185,753
Dec 31, 2025	49.41	50.50	47.50	49.77	49.77	2.75%	254,944
Dec 30, 2025	46.60	48.90	46.02	48.44	48.44	2.15%	175,424
Dec 29, 2025	48.49	49.50	47.00	47.42	47.42	-3.20%	361,006
Dec 26, 2025	48.99	48.99	48.99	48.99	48.99	4.99%	164,867
Dec 24, 2025	44.68	46.66	44.31	46.66	46.66	5.00%	122,516