Magellanic Cloud Limited (NSE:MCLOUD)
India · Delayed Price · Currency is INR 81.22
+2.54 (3.23%)
At close: Sep 1, 2025
Magellanic Cloud Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 80.24 | 81.00 | 79.80 | 80.28 | - | -0.25% | 151,651 |
| Sep 2, 2025 | 80.60 | 81.64 | 79.22 | 80.48 | - | -0.91% | 654,199 |
| Sep 1, 2025 | 79.01 | 82.87 | 79.01 | 81.22 | - | 3.23% | 759,413 |
| Aug 29, 2025 | 81.89 | 81.89 | 78.20 | 78.68 | - | -2.96% | 161,180 |
| Aug 28, 2025 | 79.54 | 82.23 | 79.54 | 81.08 | - | -0.94% | 147,918 |
| Aug 26, 2025 | 83.40 | 85.18 | 81.53 | 81.85 | - | -2.36% | 210,050 |
| Aug 25, 2025 | 83.11 | 85.22 | 83.11 | 83.83 | - | 0.16% | 167,409 |
| Aug 22, 2025 | 85.29 | 85.40 | 83.36 | 83.70 | - | -1.49% | 182,819 |
| Aug 21, 2025 | 87.19 | 90.47 | 84.28 | 84.97 | - | -2.55% | 1,626,019 |
| Aug 20, 2025 | 86.98 | 89.15 | 86.73 | 87.19 | - | 0.93% | 963,330 |
| Aug 19, 2025 | 77.64 | 89.47 | 77.62 | 86.39 | - | 12.15% | 2,700,345 |
| Aug 18, 2025 | 76.50 | 78.26 | 74.17 | 77.03 | - | 3.26% | 846,088 |
| Aug 14, 2025 | 78.49 | 78.83 | 74.19 | 74.60 | - | -4.09% | 1,701,968 |
| Aug 13, 2025 | 85.50 | 85.50 | 77.03 | 77.78 | - | -7.34% | 662,602 |
| Aug 12, 2025 | 84.31 | 85.56 | 83.00 | 83.94 | - | -1.51% | 391,482 |
| Aug 11, 2025 | 86.94 | 87.00 | 84.50 | 85.23 | - | -2.24% | 900,794 |
| Aug 8, 2025 | 88.60 | 92.65 | 86.00 | 87.18 | - | -3.93% | 2,277,843 |
| Aug 7, 2025 | 91.60 | 93.51 | 89.05 | 90.75 | - | -2.11% | 1,336,797 |
| 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 |