McLeod Russel India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	68.03	68.03	68.03	68.03	-	1.99%	22,297
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
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