Mac Charles (India) Limited (BOM:507836)
India
· Delayed Price · Currency is INR 605.85
-30.40 (-4.78%)
At close: Mar 9, 2026
Mac Charles (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 601.00 | 624.50 | 588.60 | 605.85 | 605.85 | -4.78% | 1,611 |
| Mar 6, 2026 | 649.90 | 650.00 | 610.00 | 636.25 | 636.25 | -1.08% | 1,152 |
| Mar 5, 2026 | 662.00 | 663.90 | 611.00 | 643.20 | 643.20 | 1.15% | 797 |
| Mar 4, 2026 | 604.95 | 649.90 | 585.00 | 635.90 | 635.90 | 8.94% | 868 |
| Mar 2, 2026 | 672.95 | 672.95 | 563.00 | 583.70 | 583.70 | -4.11% | 2,148 |
| Feb 27, 2026 | 600.00 | 624.75 | 600.00 | 608.70 | 608.70 | -3.91% | 168 |
| Feb 26, 2026 | 650.00 | 650.00 | 600.00 | 633.45 | 633.45 | -0.50% | 507 |
| Feb 25, 2026 | 625.00 | 640.50 | 605.00 | 636.65 | 636.65 | 6.51% | 1,011 |
| Feb 24, 2026 | 638.95 | 650.00 | 575.00 | 597.75 | 597.75 | -6.46% | 1,350 |
| Feb 23, 2026 | 640.00 | 640.00 | 638.00 | 639.00 | 639.00 | 1.44% | 112 |
| Feb 20, 2026 | 639.00 | 639.00 | 600.55 | 629.90 | 629.90 | -1.42% | 113 |
| Feb 19, 2026 | 629.00 | 699.00 | 629.00 | 639.00 | 639.00 | 1.20% | 1,744 |
| Feb 18, 2026 | 635.00 | 655.50 | 580.00 | 631.45 | 631.45 | 0.97% | 568 |
| Feb 17, 2026 | 591.50 | 630.00 | 591.50 | 625.40 | 625.40 | 0.15% | 956 |
| Feb 16, 2026 | 635.25 | 635.25 | 621.80 | 624.45 | 624.45 | -0.09% | 13 |
| Feb 13, 2026 | 617.00 | 630.00 | 576.00 | 625.00 | 625.00 | 1.63% | 523 |
| Feb 12, 2026 | 632.75 | 632.75 | 614.85 | 614.95 | 614.95 | 1.44% | 14 |
| Feb 11, 2026 | 617.00 | 617.00 | 580.65 | 606.20 | 606.20 | -1.84% | 502 |
| Feb 10, 2026 | 596.00 | 650.00 | 585.30 | 617.55 | 617.55 | 1.00% | 212 |
| Feb 9, 2026 | 550.00 | 624.00 | 550.00 | 611.45 | 611.45 | 8.49% | 1,048 |
| Feb 6, 2026 | 535.95 | 573.00 | 531.00 | 563.60 | 563.60 | -1.67% | 449 |
| Feb 5, 2026 | 555.00 | 574.80 | 541.40 | 573.15 | 573.15 | -1.62% | 184 |
| Feb 4, 2026 | 597.85 | 597.85 | 545.05 | 582.60 | 582.60 | 3.54% | 103 |
| Feb 3, 2026 | 579.90 | 597.95 | 540.00 | 562.70 | 562.70 | 1.14% | 551 |
| Feb 2, 2026 | 598.95 | 598.95 | 537.00 | 556.35 | 556.35 | -6.42% | 565 |
| Feb 1, 2026 | 623.95 | 623.95 | 560.00 | 594.50 | 594.50 | 6.38% | 101 |
| Jan 30, 2026 | 579.90 | 579.90 | 542.05 | 558.85 | 558.85 | 1.37% | 893 |
| Jan 29, 2026 | 629.00 | 629.00 | 512.00 | 551.30 | 551.30 | -11.60% | 6,571 |
| Jan 28, 2026 | 600.00 | 629.90 | 575.00 | 623.65 | 623.65 | 4.43% | 203 |
| Jan 27, 2026 | 613.00 | 619.15 | 595.00 | 597.20 | 597.20 | -4.60% | 754 |
| Jan 23, 2026 | 643.00 | 643.00 | 595.05 | 626.00 | 626.00 | -0.94% | 1,189 |
| Jan 22, 2026 | 635.00 | 635.00 | 618.00 | 631.95 | 631.95 | 2.32% | 72 |
| Jan 21, 2026 | 638.00 | 638.00 | 601.60 | 617.60 | 617.60 | 0.25% | 340 |
| Jan 20, 2026 | 644.00 | 644.00 | 570.00 | 616.05 | 616.05 | -4.48% | 778 |
| Jan 19, 2026 | 626.00 | 645.00 | 626.00 | 644.95 | 644.95 | 0.91% | 156 |
| Jan 16, 2026 | 622.10 | 653.50 | 622.10 | 639.15 | 639.15 | -2.74% | 436 |
| Jan 14, 2026 | 645.00 | 665.00 | 621.30 | 657.15 | 657.15 | 3.00% | 493 |
| Jan 13, 2026 | 665.10 | 665.10 | 621.00 | 638.00 | 638.00 | -0.01% | 128 |
| Jan 12, 2026 | 596.05 | 650.00 | 596.05 | 638.05 | 638.05 | 0.75% | 510 |
| Jan 9, 2026 | 640.00 | 653.95 | 594.50 | 633.30 | 633.30 | -2.57% | 657 |
| Jan 8, 2026 | 692.95 | 692.95 | 649.95 | 650.00 | 650.00 | -0.25% | 5,476 |
| Jan 7, 2026 | 667.45 | 667.45 | 645.40 | 651.65 | 651.65 | 1.38% | 82 |
| Jan 6, 2026 | 682.90 | 682.90 | 622.15 | 642.75 | 642.75 | -1.55% | 896 |
| Jan 5, 2026 | 651.00 | 673.65 | 635.10 | 652.85 | 652.85 | 0.36% | 302 |
| Jan 2, 2026 | 653.00 | 659.00 | 635.00 | 650.50 | 650.50 | -0.51% | 1,018 |
| Jan 1, 2026 | 659.00 | 675.00 | 640.00 | 653.85 | 653.85 | -0.83% | 888 |
| Dec 31, 2025 | 652.10 | 665.90 | 650.05 | 659.35 | 659.35 | -1.59% | 424 |
| Dec 30, 2025 | 637.00 | 674.00 | 637.00 | 670.00 | 670.00 | 1.89% | 1,015 |
| Dec 29, 2025 | 665.00 | 665.00 | 650.00 | 657.55 | 657.55 | -0.51% | 371 |
| Dec 26, 2025 | 650.00 | 684.50 | 646.00 | 660.95 | 660.95 | -2.12% | 202 |
| Dec 24, 2025 | 689.45 | 689.45 | 675.00 | 675.25 | 675.25 | 1.07% | 46 |
| Dec 23, 2025 | 668.10 | 668.10 | 668.10 | 668.10 | 668.10 | - | 10 |
| Dec 22, 2025 | 666.10 | 672.35 | 655.20 | 668.10 | 668.10 | -0.95% | 282 |
| Dec 19, 2025 | 695.90 | 696.00 | 660.15 | 674.50 | 674.50 | -1.77% | 228 |
| Dec 18, 2025 | 655.05 | 696.00 | 655.05 | 686.65 | 686.65 | 0.63% | 213 |
| Dec 17, 2025 | 670.00 | 694.00 | 650.00 | 682.35 | 682.35 | 3.54% | 697 |
| Dec 16, 2025 | 677.10 | 677.10 | 659.05 | 659.05 | 659.05 | -2.66% | 211 |
| Dec 15, 2025 | 695.00 | 695.00 | 677.05 | 677.05 | 677.05 | -0.10% | 27 |
| Dec 12, 2025 | 682.20 | 693.50 | 675.00 | 677.70 | 677.70 | -1.15% | 560 |
| Dec 11, 2025 | 699.05 | 699.05 | 685.05 | 685.60 | 685.60 | -1.92% | 110 |
| Dec 10, 2025 | 700.00 | 700.00 | 680.00 | 699.05 | 699.05 | -0.70% | 77 |
| Dec 9, 2025 | 699.00 | 709.00 | 699.00 | 704.00 | 704.00 | 0.93% | 80 |
| Dec 8, 2025 | 710.00 | 710.00 | 663.10 | 697.50 | 697.50 | 0.76% | 143 |
| Dec 5, 2025 | 698.95 | 698.95 | 673.10 | 692.25 | 692.25 | 1.01% | 254 |
| Dec 4, 2025 | 682.00 | 698.35 | 670.15 | 685.35 | 685.35 | 0.08% | 318 |
| Dec 3, 2025 | 704.95 | 704.95 | 660.00 | 684.80 | 684.80 | -1.97% | 2,443 |
| Dec 2, 2025 | 710.00 | 710.00 | 686.05 | 698.55 | 698.55 | 0.04% | 111 |
| Dec 1, 2025 | 709.00 | 709.00 | 675.00 | 698.25 | 698.25 | -1.53% | 746 |
| Nov 28, 2025 | 705.00 | 709.35 | 705.00 | 709.10 | 709.10 | 1.43% | 170 |
| Nov 27, 2025 | 719.90 | 719.90 | 680.20 | 699.10 | 699.10 | -0.53% | 686 |
| Nov 26, 2025 | 720.00 | 720.00 | 687.10 | 702.80 | 702.80 | -0.95% | 366 |
| Nov 25, 2025 | 710.00 | 717.90 | 705.00 | 709.55 | 709.55 | -0.45% | 105 |
| Nov 24, 2025 | 709.00 | 734.90 | 680.50 | 712.75 | 712.75 | 0.63% | 718 |
| Nov 21, 2025 | 709.00 | 739.80 | 660.00 | 708.30 | 708.30 | 4.12% | 1,382 |
| Nov 20, 2025 | 719.95 | 719.95 | 661.55 | 680.25 | 680.25 | -3.39% | 1,393 |
| Nov 19, 2025 | 729.90 | 729.90 | 685.00 | 704.15 | 704.15 | 0.55% | 131 |
| Nov 18, 2025 | 700.00 | 714.80 | 660.20 | 700.30 | 700.30 | 3.48% | 783 |
| Nov 17, 2025 | 738.95 | 738.95 | 675.15 | 676.75 | 676.75 | -2.99% | 78 |
| Nov 14, 2025 | 725.00 | 725.00 | 680.00 | 697.60 | 697.60 | -0.34% | 448 |
| Nov 13, 2025 | 715.90 | 750.00 | 700.00 | 700.00 | 700.00 | -1.95% | 892 |
| Nov 12, 2025 | 716.60 | 716.60 | 691.20 | 713.90 | 713.90 | 0.49% | 643 |
| Nov 11, 2025 | 725.00 | 725.00 | 676.15 | 710.40 | 710.40 | 4.26% | 431 |
| Nov 10, 2025 | 700.00 | 709.90 | 675.00 | 681.40 | 681.40 | 1.38% | 253 |
| Nov 7, 2025 | 649.85 | 717.80 | 649.85 | 672.10 | 672.10 | -1.19% | 180 |
| Nov 6, 2025 | 729.90 | 729.90 | 680.20 | 680.20 | 680.20 | -1.41% | 62 |
| Nov 4, 2025 | 711.00 | 744.80 | 688.00 | 689.90 | 689.90 | -1.86% | 473 |
| Nov 3, 2025 | 655.00 | 711.00 | 655.00 | 703.00 | 703.00 | 0.43% | 52 |
| Oct 31, 2025 | 723.25 | 723.25 | 693.00 | 700.00 | 700.00 | -2.33% | 120 |
| Oct 30, 2025 | 724.00 | 724.00 | 700.00 | 716.70 | 716.70 | 1.21% | 592 |
| Oct 29, 2025 | 719.95 | 719.95 | 700.00 | 708.15 | 708.15 | 0.72% | 272 |
| Oct 28, 2025 | 714.25 | 739.00 | 700.00 | 703.10 | 703.10 | -1.56% | 877 |
| Oct 27, 2025 | 714.00 | 744.00 | 682.05 | 714.25 | 714.25 | 4.64% | 1,734 |
| Oct 24, 2025 | 702.10 | 702.10 | 680.00 | 682.55 | 682.55 | -2.78% | 443 |
| Oct 23, 2025 | 716.00 | 716.00 | 671.00 | 702.10 | 702.10 | -0.32% | 359 |
| Oct 21, 2025 | 675.00 | 718.95 | 670.10 | 704.35 | 704.35 | 0.66% | 391 |
| Oct 20, 2025 | 703.00 | 703.00 | 699.70 | 699.70 | 699.70 | 0.50% | 5 |
| Oct 17, 2025 | 704.00 | 704.00 | 675.20 | 696.25 | 696.25 | -1.06% | 953 |
| Oct 16, 2025 | 715.00 | 715.00 | 672.25 | 703.70 | 703.70 | 1.27% | 702 |
| Oct 15, 2025 | 673.20 | 695.90 | 673.20 | 694.85 | 694.85 | 0.83% | 49 |
| Oct 14, 2025 | 719.90 | 719.90 | 668.15 | 689.10 | 689.10 | 0.69% | 255 |