Magellanic Cloud Limited (NSE:MCLOUD)
India · Delayed Price · Currency is INR 79.08
0.00 (0.00%)
At close: Sep 26, 2025
Magellanic Cloud Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 87.00 | 90.50 | 84.30 | 85.03 | 85.00 | -2.48% | 6,667,115 |
| Aug 20, 2025 | 87.00 | 89.15 | 86.15 | 87.19 | 87.16 | 0.95% | 5,784,589 |
| Aug 19, 2025 | 77.50 | 89.44 | 77.50 | 86.37 | 86.34 | 12.61% | 20,378,020 |
| Aug 18, 2025 | 76.34 | 78.26 | 74.15 | 76.70 | 76.67 | 2.65% | 5,200,525 |
| Aug 14, 2025 | 78.15 | 78.90 | 74.25 | 74.72 | 74.69 | -4.03% | 5,254,676 |
| Aug 13, 2025 | 84.44 | 84.44 | 77.23 | 77.86 | 77.83 | -7.28% | 5,918,046 |
| Aug 12, 2025 | 84.99 | 85.60 | 82.55 | 83.97 | 83.94 | -1.22% | 1,629,216 |
| Aug 11, 2025 | 86.91 | 86.99 | 84.30 | 85.01 | 84.98 | -2.35% | 1,716,127 |
| Aug 8, 2025 | 90.75 | 92.65 | 85.80 | 87.06 | 87.03 | -3.85% | 6,462,426 |
| Aug 7, 2025 | 91.50 | 93.55 | 89.00 | 90.55 | 90.52 | -2.13% | 6,916,051 |
| Aug 6, 2025 | 89.89 | 94.50 | 87.25 | 92.52 | 92.48 | 4.63% | 12,279,330 |
| Aug 5, 2025 | 85.50 | 89.30 | 84.30 | 88.43 | 88.40 | 3.89% | 7,731,407 |
| Aug 4, 2025 | 83.61 | 86.00 | 83.50 | 85.12 | 85.09 | 1.55% | 1,533,169 |
| Aug 1, 2025 | 85.07 | 85.25 | 83.40 | 83.82 | 83.79 | -0.69% | 1,574,294 |
| Jul 31, 2025 | 85.70 | 86.44 | 83.85 | 84.40 | 84.37 | -3.22% | 3,805,717 |
| Jul 30, 2025 | 89.66 | 91.66 | 86.31 | 87.21 | 87.18 | -1.99% | 3,053,531 |
| Jul 29, 2025 | 87.41 | 89.50 | 85.70 | 88.98 | 88.95 | 0.72% | 4,506,809 |
| Jul 28, 2025 | 83.71 | 90.49 | 83.64 | 88.34 | 88.31 | 5.05% | 7,422,807 |
| Jul 25, 2025 | 83.65 | 85.85 | 82.27 | 84.09 | 84.06 | 0.47% | 4,539,550 |
| Jul 24, 2025 | 84.81 | 86.51 | 82.50 | 83.70 | 83.67 | -1.31% | 4,175,156 |
| Jul 23, 2025 | 86.26 | 86.26 | 82.85 | 84.81 | 84.78 | -0.93% | 4,140,458 |
| Jul 22, 2025 | 87.09 | 87.21 | 84.52 | 85.61 | 85.58 | 1.81% | 7,249,384 |
| Jul 21, 2025 | 84.95 | 86.85 | 82.00 | 84.09 | 84.06 | -0.19% | 14,055,060 |
| Jul 18, 2025 | 88.80 | 92.70 | 81.43 | 84.25 | 84.22 | -3.78% | 40,136,980 |
| Jul 17, 2025 | 98.99 | 105.42 | 81.75 | 87.56 | 87.53 | -10.03% | 77,170,530 |