Magellanic Cloud Limited (NSE:MCLOUD)
India · Delayed Price · Currency is INR 92.71
+4.10 (4.63%)
At close: Aug 6, 2025, 3:30 PM IST
Smartsheet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 89.10 | 94.42 | 87.25 | 92.71 | - | 4.63% | 2,430,323 |
| Aug 5, 2025 | 85.99 | 89.33 | 84.30 | 88.61 | - | 4.00% | 814,152 |
| Aug 4, 2025 | 84.49 | 85.93 | 83.70 | 85.20 | - | 1.72% | 108,823 |
| Aug 1, 2025 | 85.33 | 85.33 | 83.50 | 83.76 | - | -0.69% | 155,655 |
| Jul 31, 2025 | 85.12 | 86.50 | 83.90 | 84.34 | - | -3.38% | 531,013 |
| Jul 30, 2025 | 89.07 | 91.72 | 86.71 | 87.29 | - | -1.88% | 470,480 |
| Jul 29, 2025 | 88.45 | 89.66 | 85.72 | 88.96 | - | 0.59% | 882,493 |
| Jul 28, 2025 | 84.00 | 90.27 | 83.61 | 88.44 | - | 5.05% | 1,394,222 |
| Jul 25, 2025 | 83.70 | 85.94 | 82.03 | 84.19 | - | 0.20% | 760,210 |
| Jul 24, 2025 | 85.37 | 86.48 | 83.01 | 84.02 | - | -0.91% | 815,153 |
| Jul 23, 2025 | 86.49 | 86.49 | 82.79 | 84.79 | - | -1.07% | 952,612 |
| Jul 22, 2025 | 87.01 | 87.09 | 84.20 | 85.71 | - | 1.87% | 2,060,175 |
| Jul 21, 2025 | 85.15 | 86.81 | 81.76 | 84.14 | - | -0.31% | 4,190,061 |
| Jul 18, 2025 | 89.38 | 92.72 | 81.55 | 84.40 | - | -4.22% | 11,789,030 |
| Jul 17, 2025 | 98.71 | 105.26 | 82.09 | 88.12 | - | -9.38% | 17,730,680 |
| Jul 16, 2025 | 81.60 | 97.80 | 81.00 | 97.24 | - | 19.31% | 12,986,950 |
| Jul 15, 2025 | 77.93 | 83.60 | 77.93 | 81.50 | - | 5.54% | 1,924,114 |
| Jul 14, 2025 | 77.07 | 78.50 | 76.50 | 77.22 | - | -0.83% | 274,943 |
| Jul 11, 2025 | 77.44 | 79.50 | 77.07 | 77.87 | - | 0.39% | 518,258 |
| Jul 10, 2025 | 76.52 | 79.31 | 75.30 | 77.57 | - | 1.37% | 639,596 |
| Jul 9, 2025 | 75.85 | 77.56 | 74.55 | 76.52 | - | 1.99% | 265,570 |
| Jul 8, 2025 | 75.52 | 77.13 | 74.63 | 75.03 | - | -2.33% | 193,954 |
| Jul 7, 2025 | 74.26 | 77.77 | 73.34 | 76.82 | - | 3.95% | 600,921 |
| Jul 4, 2025 | 74.98 | 75.63 | 73.35 | 73.90 | - | -0.58% | 188,653 |
| Jul 3, 2025 | 74.80 | 76.26 | 70.80 | 74.33 | - | 1.29% | 516,507 |
| Jul 2, 2025 | 75.72 | 75.72 | 71.25 | 73.38 | - | -1.09% | 313,742 |
| Jul 1, 2025 | 75.86 | 75.86 | 73.79 | 74.19 | - | -1.25% | 399,438 |
| Jun 30, 2025 | 77.89 | 77.89 | 74.40 | 75.13 | - | -0.50% | 93,541 |
| Jun 27, 2025 | 71.51 | 76.39 | 71.51 | 75.51 | - | 3.79% | 489,518 |
| Jun 26, 2025 | 73.11 | 74.33 | 72.19 | 72.75 | - | -1.09% | 137,455 |
| Jun 25, 2025 | 75.00 | 75.00 | 72.86 | 73.55 | - | -0.68% | 310,142 |
| Jun 24, 2025 | 74.60 | 76.50 | 72.80 | 74.05 | - | -0.08% | 749,579 |
| Jun 23, 2025 | 74.99 | 75.43 | 73.34 | 74.11 | - | -1.75% | 69,883 |
| Jun 20, 2025 | 74.70 | 76.96 | 72.39 | 75.43 | - | 2.13% | 641,578 |
| Jun 19, 2025 | 77.00 | 77.00 | 72.14 | 73.86 | - | -1.53% | 273,212 |
| Jun 18, 2025 | 74.78 | 76.50 | 73.44 | 75.01 | - | 0.20% | 225,265 |
| Jun 17, 2025 | 78.00 | 78.20 | 74.23 | 74.86 | - | -3.84% | 110,214 |
| Jun 16, 2025 | 80.16 | 81.45 | 76.63 | 77.85 | - | -2.99% | 245,243 |
| Jun 13, 2025 | 81.77 | 82.00 | 79.53 | 80.25 | - | -1.99% | 243,582 |
| Jun 12, 2025 | 80.40 | 83.00 | 78.76 | 81.88 | - | 2.70% | 267,360 |
| Jun 11, 2025 | 78.98 | 82.47 | 78.50 | 79.73 | - | 1.85% | 200,830 |
| Jun 10, 2025 | 78.56 | 79.23 | 78.00 | 78.28 | - | -0.57% | 142,365 |
| Jun 9, 2025 | 80.71 | 81.95 | 78.00 | 78.73 | - | -1.39% | 286,318 |
| Jun 6, 2025 | 82.01 | 84.38 | 79.06 | 79.84 | - | -1.57% | 434,887 |
| Jun 5, 2025 | 78.36 | 82.27 | 77.27 | 81.11 | - | 3.52% | 214,097 |
| Jun 4, 2025 | 80.65 | 81.80 | 77.20 | 78.35 | - | -1.00% | 231,780 |
| Jun 3, 2025 | 75.57 | 81.43 | 75.57 | 79.14 | - | 4.78% | 542,350 |
| Jun 2, 2025 | 77.16 | 77.16 | 75.21 | 75.53 | - | -1.50% | 64,511 |
| May 30, 2025 | 80.65 | 80.65 | 76.10 | 76.68 | - | -1.72% | 64,180 |
| May 29, 2025 | 78.01 | 80.73 | 77.52 | 78.02 | - | -0.22% | 110,091 |