McLeod Russel India Limited (NSE:MCLEODRUSS)
India · Delayed Price · Currency is INR 49.31
-0.64 (-1.28%)
Aug 21, 2026, 3:29 PM IST
McLeod Russel India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 51.70 | 51.70 | 48.55 | 49.31 | 49.31 | -1.28% | 447,824 |
| Aug 20, 2026 | 49.95 | 49.95 | 47.10 | 49.95 | 49.95 | 4.98% | 657,587 |
| Aug 19, 2026 | 46.10 | 47.58 | 45.32 | 47.58 | 47.58 | 4.99% | 125,244 |
| Aug 18, 2026 | 44.85 | 46.99 | 43.91 | 45.32 | 45.32 | 1.05% | 245,234 |
| Aug 17, 2026 | 47.90 | 47.90 | 44.61 | 44.85 | 44.85 | -3.07% | 313,061 |
| Aug 14, 2026 | 46.98 | 46.98 | 45.99 | 46.27 | 46.27 | -0.45% | 119,892 |
| Aug 13, 2026 | 47.75 | 48.44 | 46.00 | 46.48 | 46.48 | -2.66% | 243,773 |
| Aug 12, 2026 | 47.99 | 47.99 | 46.80 | 47.75 | 47.75 | -2.27% | 436,901 |
| Aug 11, 2026 | 50.75 | 50.75 | 48.86 | 48.86 | 48.86 | -5.00% | 456,145 |
| Aug 10, 2026 | 51.49 | 51.49 | 50.00 | 51.43 | 51.43 | 4.87% | 322,522 |
| Aug 7, 2026 | 46.55 | 49.04 | 45.10 | 49.04 | 49.04 | 4.99% | 264,508 |
| Aug 6, 2026 | 48.41 | 48.50 | 46.71 | 46.71 | 46.71 | -4.98% | 378,180 |
| Aug 5, 2026 | 51.01 | 51.20 | 48.43 | 49.16 | 49.16 | -3.55% | 317,497 |
| Aug 4, 2026 | 51.95 | 52.50 | 50.70 | 50.97 | 50.97 | -1.89% | 78,404 |
| Aug 3, 2026 | 51.90 | 52.80 | 50.65 | 51.95 | 51.95 | -0.02% | 155,395 |
| Jul 31, 2026 | 52.79 | 52.79 | 51.22 | 51.96 | 51.96 | 0.48% | 83,671 |
| Jul 30, 2026 | 53.00 | 53.00 | 51.11 | 51.71 | 51.71 | 0.14% | 85,396 |
| Jul 29, 2026 | 51.57 | 52.95 | 51.05 | 51.64 | 51.64 | -0.06% | 99,494 |
| Jul 28, 2026 | 52.50 | 52.50 | 50.70 | 51.67 | 51.67 | -1.71% | 88,096 |
| Jul 27, 2026 | 54.50 | 55.95 | 51.45 | 52.57 | 52.57 | -2.77% | 256,448 |
| Jul 24, 2026 | 53.30 | 54.70 | 52.85 | 54.07 | 54.07 | -1.33% | 99,216 |
| Jul 23, 2026 | 53.00 | 56.38 | 51.99 | 54.80 | 54.80 | 2.05% | 186,217 |
| Jul 22, 2026 | 54.70 | 54.89 | 53.25 | 53.70 | 53.70 | -3.57% | 147,865 |
| Jul 21, 2026 | 53.20 | 56.19 | 51.36 | 55.69 | 55.69 | 4.05% | 194,886 |
| Jul 20, 2026 | 55.64 | 56.00 | 53.19 | 53.52 | 53.52 | -3.81% | 95,728 |
| Jul 17, 2026 | 55.81 | 57.70 | 54.00 | 55.64 | 55.64 | -0.30% | 205,527 |
| Jul 16, 2026 | 55.81 | 55.81 | 55.81 | 55.81 | 55.81 | 4.98% | 156,084 |
| Jul 15, 2026 | 54.50 | 55.18 | 52.61 | 53.16 | 53.16 | -3.57% | 149,030 |
| Jul 14, 2026 | 57.24 | 57.24 | 54.50 | 55.13 | 55.13 | -3.69% | 157,547 |
| Jul 13, 2026 | 55.00 | 57.71 | 54.96 | 57.24 | 57.24 | 4.13% | 162,150 |
| Jul 10, 2026 | 52.86 | 54.97 | 52.30 | 54.97 | 54.97 | 4.98% | 120,901 |
| Jul 9, 2026 | 51.80 | 53.91 | 50.11 | 52.36 | 52.36 | 1.04% | 187,506 |
| Jul 8, 2026 | 53.30 | 54.27 | 51.60 | 51.82 | 51.82 | -4.51% | 199,575 |
| Jul 7, 2026 | 54.25 | 56.00 | 53.10 | 54.27 | 54.27 | -2.04% | 228,373 |
| Jul 6, 2026 | 55.50 | 58.26 | 53.26 | 55.40 | 55.40 | -0.18% | 278,281 |
| Jul 3, 2026 | 57.93 | 58.90 | 55.05 | 55.50 | 55.50 | -4.19% | 297,882 |
| Jul 2, 2026 | 58.00 | 59.50 | 57.00 | 57.93 | 57.93 | -1.06% | 213,158 |
| Jul 1, 2026 | 59.82 | 61.75 | 58.05 | 58.55 | 58.55 | -2.12% | 318,591 |
| Jun 30, 2026 | 54.14 | 59.82 | 54.14 | 59.82 | 59.82 | 4.98% | 589,329 |
| Jun 29, 2026 | 59.97 | 59.97 | 56.98 | 56.98 | 56.98 | -4.99% | 397,226 |
| Jun 25, 2026 | 60.00 | 60.00 | 59.97 | 59.97 | 59.97 | -1.99% | 106,325 |
| Jun 24, 2026 | 61.19 | 61.19 | 61.19 | 61.19 | 61.19 | -1.99% | 38,921 |
| Jun 23, 2026 | 62.43 | 62.43 | 62.43 | 62.43 | 62.43 | -1.99% | 51,351 |
| Jun 22, 2026 | 65.05 | 65.05 | 63.70 | 63.70 | 63.70 | -2.00% | 181,086 |
| Jun 19, 2026 | 65.20 | 65.20 | 64.90 | 65.00 | 65.00 | 0.42% | 302,222 |
| Jun 18, 2026 | 64.73 | 64.73 | 64.73 | 64.73 | 64.73 | -2.00% | 149,747 |
| Jun 17, 2026 | 68.03 | 68.03 | 66.05 | 66.05 | 66.05 | -0.97% | 444,775 |
| Jun 16, 2026 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | 1.99% | 108,731 |
| Jun 15, 2026 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | 2.00% | 513,841 |
| Jun 12, 2026 | 64.12 | 64.12 | 64.12 | 64.12 | 64.12 | -1.99% | 198,727 |