McLeod Russel India Limited (NSE:MCLEODRUSS)
India · Delayed Price · Currency is INR 43.89
-1.87 (-4.09%)
Oct 28, 2026, 3:29 PM IST
McLeod Russel India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 45.80 | 45.80 | 43.45 | 43.89 | 43.89 | -4.09% | 614,803 |
| Oct 27, 2026 | 47.25 | 47.25 | 44.73 | 45.76 | 45.76 | -0.04% | 175,583 |
| Oct 26, 2026 | 43.47 | 47.50 | 42.51 | 45.78 | 45.78 | 5.27% | 456,373 |
| Oct 23, 2026 | 44.00 | 45.56 | 42.00 | 43.49 | 43.49 | -3.08% | 489,639 |
| Oct 22, 2026 | 46.90 | 47.28 | 44.16 | 44.87 | 44.87 | -3.84% | 337,078 |
| Oct 21, 2026 | 50.89 | 51.77 | 46.01 | 46.66 | 46.66 | -5.70% | 493,812 |
| Oct 19, 2026 | 52.50 | 52.55 | 48.93 | 49.48 | 49.48 | -3.94% | 639,803 |
| Oct 16, 2026 | 48.00 | 51.66 | 47.89 | 51.51 | 51.51 | 9.67% | 1,495,136 |
| Oct 15, 2026 | 48.40 | 48.40 | 46.49 | 46.97 | 46.97 | -1.30% | 161,314 |
| Oct 14, 2026 | 48.90 | 49.17 | 47.23 | 47.59 | 47.59 | -0.92% | 395,913 |
| Oct 13, 2026 | 49.70 | 49.88 | 46.56 | 48.03 | 48.03 | 5.91% | 1,532,870 |
| Oct 12, 2026 | 45.35 | 45.35 | 44.25 | 45.35 | 45.35 | 9.99% | 149,652 |
| Oct 9, 2026 | 41.60 | 41.99 | 40.10 | 41.23 | 41.23 | 1.48% | 163,973 |
| Oct 8, 2026 | 42.70 | 42.70 | 40.13 | 40.63 | 40.63 | -3.26% | 308,898 |
| Oct 7, 2026 | 42.01 | 43.36 | 41.71 | 42.00 | 42.00 | -1.41% | 156,711 |
| Oct 6, 2026 | 41.57 | 43.65 | 41.52 | 42.60 | 42.60 | 2.45% | 206,559 |
| Oct 5, 2026 | 42.00 | 42.99 | 41.20 | 41.58 | 41.58 | -2.19% | 120,678 |
| 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 |