McLeod Russel India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	47.92	47.92	47.92	47.92	47.92	5.00%	66,070
Apr 13, 2026	45.64	45.64	45.64	45.64	45.64	4.99%	198,003
Apr 10, 2026	39.28	46.64	39.28	43.47	43.47	10.67%	1,656,702
Apr 9, 2026	38.96	39.61	38.03	39.28	39.28	0.80%	341,296
Apr 8, 2026	37.80	39.45	37.50	38.97	38.97	10.12%	711,876
Apr 7, 2026	35.77	35.92	35.00	35.39	35.39	0.57%	320,621
Apr 6, 2026	35.51	36.00	34.50	35.19	35.19	0.43%	392,151
Apr 2, 2026	33.81	35.04	31.92	35.04	35.04	9.98%	729,112
Apr 1, 2026	31.39	31.86	31.14	31.86	31.86	9.98%	89,710
Mar 30, 2026	31.11	31.64	28.50	28.97	28.97	-8.32%	1,731,111
Mar 27, 2026	33.40	33.41	31.10	31.60	31.60	-4.70%	2,781,537
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