Skip to main content
Magellanic Cloud Limited (BOM:538891)
India flag India · Delayed Price · Currency is INR
27.00
+0.12 (0.45%)
At close: Apr 28, 2026

Magellanic Cloud Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202627.0127.5026.0526.1426.14-3.19%182,488
Apr 28, 202627.2527.9526.7727.0027.000.45%150,346
Apr 27, 202626.7926.9825.9226.8826.883.94%102,740
Apr 24, 202625.7326.2324.6825.8625.861.49%74,394
Apr 23, 202625.5926.2625.4225.4825.48-1.24%61,009
Apr 22, 202626.2026.5125.7025.8025.80-1.53%93,427
Apr 21, 202626.7027.2026.0026.2026.20-1.39%196,961
Apr 20, 202627.0027.1326.0526.5726.57-1.92%93,041
Apr 17, 202626.5127.6926.5127.0927.091.54%138,182
Apr 16, 202627.0027.1426.4226.6826.68-0.04%117,016
Apr 15, 202626.0027.0926.0026.6926.693.21%90,704
Apr 13, 202625.5126.4124.5025.8625.86-1.07%130,136
Apr 10, 202626.6526.7426.0126.1426.140.27%88,901
Apr 9, 202626.5127.0025.5526.0726.07-137,014
Apr 8, 202624.8527.1324.8326.0726.0712.32%301,920
Apr 7, 202622.2323.2921.9223.2123.214.60%85,515
Apr 6, 202621.5522.1920.8022.1922.194.97%55,552
Apr 2, 202620.4921.3520.1021.1421.142.57%64,733
Apr 1, 202620.2020.6420.1720.6120.614.83%49,713
Mar 30, 202619.4820.4519.4319.6619.66-3.86%391,087
Mar 27, 202621.1821.6020.4520.4520.45-4.97%268,328
Mar 25, 202621.5821.9021.3021.5221.521.85%762,700
Mar 24, 202620.7621.7020.7621.1321.131.83%147,628
Mar 23, 202621.5121.7020.6920.7520.75-4.69%109,434
Mar 20, 202621.7622.1721.6721.7721.77-0.14%86,437
Mar 19, 202622.9622.9621.7021.8021.80-3.88%44,517
Mar 18, 202621.6122.7621.6122.6822.682.07%134,119
Mar 17, 202621.5022.3521.5022.2222.221.46%128,400
Mar 16, 202622.0622.2521.5321.9021.90-0.73%64,217
Mar 13, 202622.8223.0222.0522.0622.06-3.46%82,958
Mar 12, 202623.0523.6322.6922.8522.85-2.27%93,785
Mar 11, 202623.1224.2423.0523.3823.38-1.64%77,799
Mar 10, 202623.3224.0022.6523.7723.773.98%150,663
Mar 9, 202622.9923.1022.5022.8622.86-2.22%151,828
Mar 6, 202623.5524.0722.8523.3823.38-0.38%165,522
Mar 5, 202623.0024.0822.4123.4723.472.31%73,896
Mar 4, 202623.0023.2722.6522.9422.94-3.61%91,659
Mar 2, 202623.8024.7023.8023.8023.80-4.99%170,674
Feb 27, 202626.0426.0424.9225.0525.05-0.75%42,336
Feb 26, 202625.2925.5224.8925.2425.242.10%64,683
Feb 25, 202624.8625.3124.5124.7224.720.41%102,942
Feb 24, 202625.5025.7824.4424.6224.62-3.87%138,376
Feb 23, 202625.9826.3325.5325.6125.61-0.93%148,760
Feb 20, 202626.0027.0025.2125.8525.85-2.38%120,603
Feb 19, 202626.1127.0426.1126.4826.48-1.16%107,414
Feb 18, 202627.1327.5226.5326.7926.79-1.25%105,171
Feb 17, 202628.0528.3427.0527.1327.13-2.45%152,236
Feb 16, 202626.3828.5026.3827.8127.810.94%346,722
Feb 13, 202628.4828.4827.3527.5527.55-3.27%107,934
Feb 12, 202628.7629.1928.0128.4828.48-0.49%281,946
Feb 11, 202627.4628.9926.8328.6228.623.21%479,728
Feb 10, 202626.4227.7326.4227.7327.735.00%733,589
Feb 9, 202625.0126.4825.0126.4126.414.72%399,496
Feb 6, 202625.3026.4725.0025.2225.220.04%776,628
Feb 5, 202623.5125.2123.5125.2125.215.00%295,965
Feb 4, 202623.5024.2523.3724.0124.012.52%94,278
Feb 3, 202623.2523.9922.6623.4223.421.91%197,947
Feb 2, 202623.4423.4422.2322.9822.98-139,301
Feb 1, 202623.5623.5621.9522.9822.982.41%228,902
Jan 30, 202622.0022.6221.8522.4422.440.63%170,025
Jan 29, 202622.3622.7521.9522.3022.300.22%112,570
Jan 28, 202622.0022.6121.8022.2522.251.04%236,612
Jan 27, 202622.8323.4221.5122.0222.02-2.65%284,044
Jan 23, 202622.9623.4222.4122.6222.621.39%316,449
Jan 22, 202621.4622.3221.2522.3122.314.94%232,002
Jan 21, 202621.2322.1521.1721.2621.26-4.54%341,181
Jan 20, 202622.6823.0821.9222.2722.27-3.47%534,488
Jan 19, 202623.1623.6423.0023.0723.07-1.41%212,031
Jan 16, 202623.3023.8023.0623.4023.40-0.72%210,334
Jan 14, 202623.9923.9923.4023.5723.57-1.34%118,596
Jan 13, 202623.5424.2523.5023.8923.890.63%156,115
Jan 12, 202624.7624.7623.0323.7423.74-0.67%276,406
Jan 9, 202624.4625.5023.7623.9023.90-3.16%248,098
Jan 8, 202625.1225.4324.5724.6824.68-3.22%250,494
Jan 7, 202625.2825.8525.1025.5025.500.79%283,526
Jan 6, 202625.5525.6625.2025.3025.30-1.48%194,250
Jan 5, 202626.1626.1625.5625.6825.68-0.70%217,733
Jan 2, 202625.4426.0925.4425.8625.860.54%261,245
Jan 1, 202626.1626.1625.4925.7225.72-1.27%227,980
Dec 31, 202526.2426.4025.2026.0526.053.58%798,690
Dec 30, 202525.7725.7725.0425.1525.15-2.10%271,218
Dec 29, 202526.5926.5925.6225.6925.69-2.17%415,593
Dec 26, 202526.1326.8825.8526.2626.260.50%302,653
Dec 24, 202525.9826.4125.7926.1326.13-0.57%297,160
Dec 23, 202526.7926.7926.1326.2826.28-1.94%210,026
Dec 22, 202527.1327.1326.3226.8026.801.25%1,252,644
Dec 19, 202526.0326.6625.8826.4726.471.50%303,621
Dec 18, 202527.4927.4925.8426.0826.08-2.83%467,604
Dec 17, 202525.6628.0625.6626.8426.840.41%1,746,920
Dec 16, 202527.5027.7626.7326.7326.73-4.98%249,672
Dec 15, 202529.3629.7328.1328.1328.13-5.00%822,997
Dec 12, 202529.6730.5729.3029.6129.61-1.00%656,125
Dec 11, 202531.3031.3128.9629.9129.91-1.87%2,543,456
Dec 10, 202529.7831.0529.5530.4830.483.04%4,191,654
Dec 9, 202529.2829.5828.9929.5829.584.97%1,109,023
Dec 8, 202527.3328.1826.9628.1828.184.99%3,111,549
Dec 5, 202525.6626.8425.6626.8426.844.97%2,742,862
Dec 4, 202523.5125.5723.1525.5725.574.97%5,281,726
Dec 3, 202524.8425.4224.3624.3624.36-4.99%1,111,456
Dec 2, 202526.2526.6225.6425.6425.64-4.97%3,052,602