McLeod Russel India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	44.05	44.95	42.51	42.51	42.51	-4.98%	306,748
Sep 30, 2026	45.55	45.73	44.50	44.74	44.74	2.71%	624,727
Sep 29, 2026	42.92	44.18	42.92	43.56	43.56	-0.25%	185,587
Sep 28, 2026	43.50	45.23	43.11	43.67	43.67	1.37%	684,216
Sep 25, 2026	44.55	45.06	42.76	43.08	43.08	-3.93%	627,661
Sep 24, 2026	46.10	47.80	44.84	44.84	44.84	-5.00%	445,980
Sep 23, 2026	45.69	47.20	44.96	47.20	47.20	4.98%	128,566
Sep 22, 2026	48.00	48.29	44.30	44.96	44.96	-3.39%	479,493
Sep 21, 2026	46.54	46.54	46.54	46.54	46.54	4.99%	32,416
Sep 18, 2026	42.22	44.33	42.22	44.33	44.33	5.00%	84,730
Sep 17, 2026	43.35	43.75	41.62	42.22	42.22	-0.78%	259,354
Sep 16, 2026	41.57	43.39	40.36	42.55	42.55	2.36%	413,950
Sep 15, 2026	43.11	43.69	41.15	41.57	41.57	-3.95%	364,882
Sep 11, 2026	44.20	44.51	42.15	43.28	43.28	-1.75%	258,616
Sep 10, 2026	44.36	45.04	43.74	44.05	44.05	-1.10%	176,730
Sep 9, 2026	44.96	45.22	44.22	44.54	44.54	-0.93%	230,024
Sep 8, 2026	45.26	45.90	44.70	44.96	44.96	-0.46%	241,071
Sep 7, 2026	46.30	46.59	44.72	45.17	45.17	-2.44%	323,414
Sep 4, 2026	46.41	47.99	46.00	46.30	46.30	-0.67%	185,910
Sep 3, 2026	47.79	47.89	46.40	46.61	46.61	-0.91%	144,985
Sep 2, 2026	48.25	48.30	46.65	47.04	47.04	-3.15%	406,637
Sep 1, 2026	49.55	50.99	48.31	48.57	48.57	-1.98%	172,303
Aug 31, 2026	49.57	51.74	49.21	49.55	49.55	-0.52%	311,078
Aug 28, 2026	49.15	50.50	48.50	49.81	49.81	1.30%	199,015
Aug 27, 2026	49.55	50.35	49.00	49.17	49.17	-0.77%	169,212
Aug 26, 2026	50.53	51.94	49.11	49.55	49.55	-1.94%	171,498
Aug 25, 2026	50.90	51.04	49.10	50.53	50.53	1.24%	196,809
Aug 24, 2026	49.80	51.75	48.48	49.91	49.91	1.22%	354,482
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