McLeod Russel India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	65.42	65.42	65.42	65.42	65.42	-1.99%	52,110
Jun 10, 2026	66.75	66.75	66.75	66.75	66.75	-2.00%	60,919
Jun 9, 2026	68.11	68.11	68.11	68.11	68.11	-2.00%	83,843
Jun 8, 2026	69.50	69.50	69.50	69.50	69.50	-1.99%	94,387
Jun 5, 2026	71.01	71.01	70.91	70.91	70.91	-1.99%	496,879
Jun 4, 2026	72.35	72.35	72.35	72.35	72.35	-1.99%	156,734
Jun 3, 2026	73.82	73.82	73.82	73.82	73.82	-1.99%	124,129
Jun 2, 2026	75.32	75.32	75.32	75.32	75.32	-1.99%	634,503
Jun 1, 2026	76.85	76.85	76.85	76.85	76.85	-1.99%	358,220
May 29, 2026	78.41	78.41	78.41	78.41	78.41	1.99%	491,327
May 27, 2026	76.88	76.88	76.88	76.88	76.88	1.99%	120,018
May 26, 2026	75.38	75.38	75.38	75.38	75.38	1.99%	211,029
May 25, 2026	73.91	73.91	73.91	73.91	73.91	1.99%	270,576
May 22, 2026	71.05	72.47	71.05	72.47	72.47	2.00%	1,526,620
May 21, 2026	71.05	73.80	71.05	71.05	71.05	-2.00%	987,426