Magellanic Cloud Limited (NSE:MCLOUD)
India · Delayed Price · Currency is INR 23.68
+0.15 (0.64%)
Jan 16, 2026, 3:30 PM IST
Magellanic Cloud Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2026 | 23.75 | 23.95 | 23.40 | 23.53 | 23.53 | -1.59% | 1,778,537 |
| Jan 13, 2026 | 24.00 | 24.25 | 23.46 | 23.91 | 23.91 | 0.89% | 2,523,752 |
| Jan 12, 2026 | 24.30 | 24.35 | 23.02 | 23.70 | 23.70 | -0.88% | 2,793,948 |
| Jan 9, 2026 | 24.50 | 24.63 | 23.80 | 23.91 | 23.91 | -3.28% | 1,956,952 |
| Jan 8, 2026 | 25.38 | 25.53 | 24.60 | 24.72 | 24.72 | -2.60% | 1,609,155 |
| Jan 7, 2026 | 25.29 | 25.55 | 25.10 | 25.38 | 25.38 | 0.36% | 1,114,388 |
| Jan 6, 2026 | 25.60 | 25.83 | 25.14 | 25.29 | 25.29 | -1.37% | 1,386,139 |
| Jan 5, 2026 | 26.20 | 26.20 | 25.55 | 25.64 | 25.64 | -1.04% | 1,304,697 |
| Jan 2, 2026 | 25.74 | 26.10 | 25.51 | 25.91 | 25.91 | 0.66% | 1,344,602 |
| Jan 1, 2026 | 26.04 | 26.15 | 25.52 | 25.74 | 25.74 | -1.00% | 1,143,587 |
| Dec 31, 2025 | 25.60 | 26.37 | 25.18 | 26.00 | 26.00 | 3.50% | 4,156,636 |
| Dec 30, 2025 | 25.74 | 25.74 | 25.00 | 25.12 | 25.12 | -2.41% | 2,326,581 |
| Dec 29, 2025 | 26.26 | 26.51 | 25.60 | 25.74 | 25.74 | -1.94% | 2,013,768 |
| Dec 26, 2025 | 26.06 | 26.90 | 25.00 | 26.25 | 26.25 | 0.42% | 2,350,179 |
| Dec 24, 2025 | 26.15 | 26.49 | 25.76 | 26.14 | 26.14 | -0.38% | 1,941,128 |
| Dec 23, 2025 | 26.75 | 26.82 | 26.10 | 26.24 | 26.24 | -1.76% | 2,652,000 |
| Dec 22, 2025 | 26.95 | 26.95 | 26.36 | 26.71 | 26.71 | 0.79% | 1,857,879 |
| Dec 19, 2025 | 26.06 | 26.69 | 25.85 | 26.50 | 26.50 | 1.69% | 2,838,421 |
| Dec 18, 2025 | 27.40 | 27.40 | 25.82 | 26.06 | 26.06 | -3.48% | 3,560,912 |
| Dec 17, 2025 | 26.00 | 28.06 | 25.71 | 27.00 | 27.00 | 1.01% | 10,227,730 |
| Dec 16, 2025 | 27.50 | 27.78 | 26.73 | 26.73 | 26.73 | -4.98% | 3,099,018 |
| Dec 15, 2025 | 29.87 | 29.87 | 28.12 | 28.13 | 28.13 | -4.93% | 7,189,039 |
| Dec 12, 2025 | 29.70 | 31.30 | 29.32 | 29.59 | 29.59 | -1.00% | 7,082,446 |
| Dec 11, 2025 | 30.98 | 31.36 | 29.01 | 29.89 | 29.89 | -1.03% | 13,452,740 |
| Dec 10, 2025 | 30.05 | 30.98 | 29.60 | 30.20 | 30.20 | 2.34% | 15,337,520 |
| Dec 9, 2025 | 29.19 | 29.51 | 29.00 | 29.51 | 29.51 | 4.98% | 3,421,074 |
| Dec 8, 2025 | 27.24 | 28.11 | 26.91 | 28.11 | 28.11 | 4.97% | 8,669,131 |
| Dec 5, 2025 | 25.88 | 26.78 | 25.69 | 26.78 | 26.78 | 4.98% | 16,335,060 |
| Dec 4, 2025 | 23.48 | 25.51 | 23.08 | 25.51 | 25.51 | 4.98% | 36,071,907 |
| Dec 3, 2025 | 24.80 | 25.43 | 24.30 | 24.30 | 24.30 | -5.00% | 11,224,310 |
| Dec 2, 2025 | 26.69 | 26.69 | 25.58 | 25.58 | 25.58 | -5.01% | 32,352,620 |
| Dec 1, 2025 | 28.45 | 31.30 | 26.93 | 26.93 | 26.93 | -10.02% | 185,684,389 |
| Nov 28, 2025 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | -10.01% | 15,845,570 |
| Nov 27, 2025 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | -10.01% | 3,889,952 |
| Nov 26, 2025 | 48.50 | 48.87 | 36.96 | 36.96 | 36.96 | -20.02% | 157,949,500 |
| Nov 25, 2025 | 53.16 | 55.59 | 45.30 | 46.21 | 46.21 | -10.52% | 160,755,700 |
| Nov 24, 2025 | 61.50 | 63.90 | 49.00 | 51.64 | 51.64 | -15.46% | 100,020,100 |
| Nov 21, 2025 | 52.49 | 63.00 | 50.50 | 61.08 | 61.08 | 14.13% | 135,578,900 |
| Nov 20, 2025 | 67.44 | 68.68 | 53.52 | 53.52 | 53.52 | -20.00% | 16,575,740 |
| Nov 19, 2025 | 65.50 | 68.08 | 63.65 | 66.90 | 66.90 | 4.03% | 4,017,684 |
| Nov 18, 2025 | 65.87 | 66.72 | 63.85 | 64.31 | 64.31 | -0.91% | 3,681,123 |
| Nov 17, 2025 | 63.22 | 65.39 | 62.19 | 64.90 | 64.90 | 4.19% | 6,180,156 |
| Nov 14, 2025 | 59.80 | 62.90 | 59.58 | 62.29 | 62.29 | 3.39% | 3,028,033 |
| Nov 13, 2025 | 60.35 | 61.92 | 59.50 | 60.25 | 60.25 | -0.12% | 1,812,135 |
| Nov 12, 2025 | 59.15 | 60.90 | 58.17 | 60.32 | 60.32 | 3.20% | 4,545,439 |
| Nov 11, 2025 | 56.70 | 59.16 | 56.70 | 58.45 | 58.45 | 5.58% | 3,986,578 |
| Nov 10, 2025 | 58.66 | 62.00 | 54.34 | 55.36 | 55.36 | -5.63% | 7,244,700 |
| Nov 7, 2025 | 59.52 | 59.68 | 58.34 | 58.66 | 58.66 | -1.44% | 1,503,367 |
| Nov 6, 2025 | 60.39 | 60.39 | 58.80 | 59.52 | 59.52 | -1.52% | 1,707,462 |
| Nov 4, 2025 | 58.40 | 61.64 | 57.50 | 60.44 | 60.44 | 2.77% | 5,162,959 |