Magellanic Cloud Limited (NSE:MCLOUD)
India · Delayed Price · Currency is INR 60.49
+1.68 (2.86%)
Nov 4, 2025, 3:29 PM IST
Magellanic Cloud Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 58.40 | 60.70 | 57.50 | 59.95 | 59.95 | 1.94% | 2,275,851 |
| Nov 3, 2025 | 60.68 | 60.68 | 57.95 | 58.81 | 58.81 | -3.08% | 1,811,952 |
| Oct 31, 2025 | 59.92 | 61.98 | 59.49 | 60.68 | 60.68 | 0.58% | 3,083,225 |
| Oct 30, 2025 | 55.81 | 62.90 | 55.28 | 60.33 | 60.33 | 8.12% | 15,955,083 |
| Oct 29, 2025 | 54.81 | 56.35 | 54.56 | 55.80 | 55.80 | 1.62% | 5,251,696 |
| Oct 28, 2025 | 55.07 | 56.54 | 53.60 | 54.91 | 54.91 | 0.51% | 2,990,004 |
| Oct 27, 2025 | 56.20 | 56.20 | 54.00 | 54.63 | 54.63 | -2.64% | 3,615,709 |
| Oct 24, 2025 | 56.56 | 58.12 | 55.55 | 56.11 | 56.11 | -1.56% | 5,005,141 |
| Oct 23, 2025 | 60.00 | 60.00 | 56.49 | 57.00 | 57.00 | -4.17% | 4,029,903 |
| Oct 21, 2025 | 60.00 | 60.44 | 59.00 | 59.48 | 59.48 | -0.18% | 749,417 |
| Oct 20, 2025 | 61.01 | 61.79 | 57.95 | 59.59 | 59.59 | -0.05% | 6,564,409 |
| Oct 17, 2025 | 71.89 | 71.89 | 57.60 | 59.62 | 59.62 | -17.19% | 9,015,581 |
| Oct 16, 2025 | 71.49 | 73.71 | 70.82 | 72.00 | 72.00 | 0.45% | 3,046,900 |
| Oct 15, 2025 | 74.89 | 74.89 | 69.90 | 71.68 | 71.68 | 1.00% | 4,630,079 |
| Oct 14, 2025 | 72.69 | 72.77 | 70.64 | 70.97 | 70.97 | -1.74% | 3,735,539 |
| Oct 13, 2025 | 75.96 | 75.96 | 71.71 | 72.23 | 72.23 | -4.91% | 3,131,963 |
| Oct 10, 2025 | 72.51 | 78.09 | 71.61 | 75.96 | 75.96 | 4.20% | 5,491,246 |
| Oct 9, 2025 | 72.48 | 73.73 | 71.29 | 72.90 | 72.90 | 0.66% | 3,818,882 |
| Oct 8, 2025 | 74.40 | 74.40 | 71.20 | 72.42 | 72.42 | -2.23% | 1,649,875 |
| Oct 7, 2025 | 75.60 | 75.60 | 73.83 | 74.07 | 74.07 | -1.27% | 1,160,208 |
| Oct 6, 2025 | 76.54 | 77.25 | 74.64 | 75.02 | 75.02 | -1.92% | 4,598,152 |
| Oct 3, 2025 | 77.49 | 77.91 | 76.13 | 76.49 | 76.49 | -1.00% | 1,238,005 |
| Oct 1, 2025 | 77.29 | 78.97 | 76.26 | 77.26 | 77.26 | 0.32% | 5,814,711 |
| Sep 30, 2025 | 75.10 | 78.22 | 74.80 | 77.01 | 77.01 | 1.99% | 8,038,902 |
| Sep 29, 2025 | 78.98 | 79.32 | 73.96 | 75.51 | 75.51 | -4.54% | 3,658,590 |
| Sep 26, 2025 | 78.90 | 80.39 | 76.77 | 79.10 | 79.10 | 0.06% | 4,141,261 |
| Sep 25, 2025 | 82.98 | 83.97 | 78.65 | 79.05 | 79.05 | -5.10% | 4,630,687 |
| Sep 24, 2025 | 85.00 | 86.02 | 80.73 | 83.30 | 83.30 | -2.14% | 7,933,617 |
| Sep 23, 2025 | 83.76 | 87.00 | 82.76 | 85.12 | 85.12 | 1.61% | 6,754,615 |
| Sep 22, 2025 | 82.00 | 84.17 | 81.40 | 83.77 | 83.77 | 1.37% | 3,169,796 |
| Sep 19, 2025 | 82.79 | 84.30 | 80.60 | 82.64 | 82.64 | 0.55% | 7,132,913 |
| Sep 18, 2025 | 80.00 | 82.90 | 79.66 | 82.19 | 82.19 | 4.38% | 7,957,792 |
| Sep 17, 2025 | 78.24 | 79.84 | 77.65 | 78.74 | 78.74 | 1.09% | 5,705,342 |
| Sep 16, 2025 | 78.50 | 78.99 | 77.60 | 77.89 | 77.89 | -0.33% | 1,039,876 |
| Sep 15, 2025 | 78.00 | 78.78 | 77.15 | 78.15 | 78.15 | 0.49% | 3,038,286 |
| Sep 12, 2025 | 78.39 | 79.16 | 77.50 | 77.77 | 77.77 | -0.29% | 3,539,178 |
| Sep 11, 2025 | 78.40 | 79.29 | 77.80 | 78.00 | 77.97 | -0.34% | 3,424,411 |
| Sep 10, 2025 | 78.80 | 81.00 | 77.88 | 78.27 | 78.24 | -0.14% | 4,543,784 |
| Sep 9, 2025 | 79.94 | 80.45 | 78.00 | 78.38 | 78.35 | -1.46% | 894,468 |
| Sep 8, 2025 | 79.88 | 82.19 | 79.08 | 79.54 | 79.51 | -0.41% | 3,592,325 |
| Sep 5, 2025 | 77.70 | 81.98 | 77.06 | 79.87 | 79.84 | 2.82% | 7,286,995 |
| Sep 4, 2025 | 79.45 | 80.49 | 77.40 | 77.68 | 77.65 | -1.02% | 1,573,688 |
| Sep 3, 2025 | 80.38 | 81.09 | 78.20 | 78.48 | 78.45 | -1.58% | 3,220,134 |
| Sep 2, 2025 | 81.44 | 81.69 | 79.00 | 79.74 | 79.71 | -1.48% | 4,693,735 |
| Sep 1, 2025 | 80.00 | 82.85 | 79.10 | 80.94 | 80.91 | 3.04% | 7,708,720 |
| Aug 29, 2025 | 81.14 | 81.70 | 78.15 | 78.55 | 78.52 | -3.19% | 3,213,757 |
| Aug 28, 2025 | 81.00 | 82.36 | 80.56 | 81.14 | 81.11 | -0.77% | 2,832,232 |
| Aug 26, 2025 | 83.90 | 85.20 | 81.45 | 81.77 | 81.74 | -2.38% | 1,586,602 |
| Aug 25, 2025 | 84.31 | 85.29 | 83.38 | 83.76 | 83.73 | 0.01% | 2,493,242 |
| Aug 22, 2025 | 84.99 | 85.69 | 83.30 | 83.75 | 83.72 | -1.51% | 1,424,496 |