McLeod Russel India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	71.90	72.50	69.30	72.50	72.50	5.00%	2,092,272
May 19, 2026	69.05	69.05	69.05	69.05	69.05	4.99%	476,880
May 18, 2026	65.77	65.77	65.77	65.77	65.77	5.00%	334,867
May 15, 2026	60.48	62.69	60.00	62.64	62.64	4.91%	903,965
May 14, 2026	59.71	59.71	59.71	59.71	59.71	4.99%	232,676
May 13, 2026	56.95	58.00	55.15	56.87	56.87	1.01%	191,107
May 12, 2026	57.95	58.20	54.85	56.30	56.30	-2.48%	374,066
May 11, 2026	59.49	59.49	57.11	57.73	57.73	-3.14%	277,196
May 8, 2026	60.60	60.60	58.80	59.60	59.60	-1.60%	268,807
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