McLeod Russel India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	58.80	61.00	58.60	60.57	60.57	1.61%	475,938
May 6, 2026	57.98	61.30	56.68	59.61	59.61	-0.08%	907,630
May 5, 2026	59.66	59.66	58.00	59.66	59.66	5.00%	949,587
May 4, 2026	56.82	56.82	56.82	56.82	56.82	4.99%	144,556
Apr 30, 2026	55.00	55.00	52.95	54.12	54.12	-2.75%	289,795
Apr 29, 2026	56.00	56.90	55.30	55.65	55.65	-3.82%	389,546
Apr 28, 2026	57.88	57.88	55.21	57.86	57.86	4.95%	897,957
Apr 27, 2026	50.01	55.13	50.01	55.13	55.13	4.99%	520,867
Apr 24, 2026	52.51	54.98	52.51	52.51	52.51	-4.99%	536,723
Apr 23, 2026	56.50	56.70	55.27	55.27	55.27	-4.99%	457,824
Apr 22, 2026	60.98	60.98	56.10	58.17	58.17	-0.10%	1,784,901
Apr 21, 2026	57.00	58.23	56.00	58.23	58.23	4.99%	868,888
Apr 20, 2026	55.46	55.46	53.80	55.46	55.46	5.00%	1,663,920
Apr 17, 2026	52.82	52.82	52.82	52.82	52.82	4.99%	210,015
Apr 16, 2026	50.31	50.31	50.31	50.31	50.31	4.99%	184,123
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