Machhar Industries Limited (BOM:543934)
India
· Delayed Price · Currency is INR 315.00
+15.00 (5.00%)
At close: Apr 28, 2026
Machhar Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 288.00 | 315.00 | 285.00 | 315.00 | 315.00 | 5.00% | 258 |
| Apr 27, 2026 | 310.50 | 310.50 | 300.00 | 300.00 | 300.00 | -3.91% | 16 |
| Apr 24, 2026 | 312.20 | 312.20 | 312.20 | 312.20 | 312.20 | -4.98% | 50 |
| Apr 23, 2026 | 300.00 | 330.20 | 300.00 | 328.55 | 328.55 | 4.24% | 9 |
| Apr 22, 2026 | 345.00 | 345.00 | 314.00 | 315.20 | 315.20 | -4.63% | 182 |
| Apr 21, 2026 | 350.00 | 350.00 | 320.00 | 330.50 | 330.50 | -0.85% | 55 |
| Apr 17, 2026 | 326.65 | 340.00 | 326.65 | 333.35 | 333.35 | -3.04% | 16 |
| Apr 16, 2026 | 340.25 | 343.80 | 340.25 | 343.80 | 343.80 | -0.99% | 55 |
| Apr 15, 2026 | 350.25 | 350.25 | 317.00 | 347.25 | 347.25 | 4.08% | 101 |
| Apr 13, 2026 | 337.00 | 337.00 | 333.65 | 333.65 | 333.65 | 3.91% | 8 |
| Apr 9, 2026 | 354.00 | 354.00 | 321.10 | 321.10 | 321.10 | -5.00% | 13 |
| Apr 8, 2026 | 344.00 | 344.00 | 338.00 | 338.00 | 338.00 | 3.05% | 2 |
| Apr 7, 2026 | 330.00 | 330.00 | 328.00 | 328.00 | 328.00 | 4.13% | 25 |
| Apr 6, 2026 | 320.00 | 320.00 | 308.00 | 315.00 | 315.00 | 3.30% | 20 |
| Apr 2, 2026 | 305.00 | 309.00 | 304.95 | 304.95 | 304.95 | 3.37% | 71 |
| Apr 1, 2026 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 4.98% | 1 |
| Mar 30, 2026 | 305.00 | 305.00 | 281.00 | 281.00 | 281.00 | -4.75% | 101 |
| Mar 27, 2026 | 300.00 | 313.00 | 295.00 | 295.00 | 295.00 | -4.45% | 181 |
| Mar 25, 2026 | 308.75 | 308.75 | 308.75 | 308.75 | 308.75 | -5.00% | 62 |
| Mar 18, 2026 | 297.40 | 325.00 | 297.40 | 325.00 | 325.00 | 3.90% | 5 |
| Mar 12, 2026 | 298.75 | 312.80 | 298.75 | 312.80 | 312.80 | -0.52% | 52 |
| Mar 11, 2026 | 314.45 | 314.45 | 314.45 | 314.45 | 314.45 | -5.00% | 20 |
| Mar 10, 2026 | 300.20 | 331.00 | 300.20 | 331.00 | 331.00 | 4.75% | 36 |
| Mar 9, 2026 | 345.00 | 345.00 | 316.00 | 316.00 | 316.00 | -4.82% | 8 |
| Mar 6, 2026 | 356.00 | 356.00 | 325.85 | 332.00 | 332.00 | -3.21% | 12 |
| Mar 5, 2026 | 335.40 | 354.00 | 335.40 | 343.00 | 343.00 | 1.66% | 3 |
| Mar 4, 2026 | 355.00 | 355.00 | 337.40 | 337.40 | 337.40 | -0.62% | 3 |
| Mar 2, 2026 | 345.00 | 345.00 | 339.50 | 339.50 | 339.50 | 1.65% | 12 |
| Feb 27, 2026 | 340.00 | 340.00 | 334.00 | 334.00 | 334.00 | 1.52% | 65 |
| Feb 26, 2026 | 329.00 | 329.00 | 329.00 | 329.00 | 329.00 | 4.94% | 17 |
| Feb 25, 2026 | 345.00 | 345.00 | 313.50 | 313.50 | 313.50 | -5.00% | 56 |
| Feb 24, 2026 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 3.13% | 1 |
| Feb 23, 2026 | 342.00 | 342.00 | 310.70 | 320.00 | 320.00 | -1.84% | 88 |
| Feb 20, 2026 | 331.00 | 331.00 | 326.00 | 326.00 | 326.00 | 3.16% | 11 |
| Feb 19, 2026 | 348.00 | 348.00 | 315.30 | 316.00 | 316.00 | -4.75% | 81 |
| Feb 18, 2026 | 341.00 | 341.00 | 330.10 | 331.75 | 331.75 | 2.08% | 70 |
| Feb 17, 2026 | 331.80 | 331.80 | 315.00 | 325.00 | 325.00 | 2.85% | 46 |
| Feb 13, 2026 | 325.00 | 325.00 | 316.00 | 316.00 | 316.00 | 0.32% | 23 |
| Feb 12, 2026 | 325.00 | 325.00 | 307.00 | 315.00 | 315.00 | 1.29% | 83 |
| Feb 11, 2026 | 319.20 | 319.20 | 311.00 | 311.00 | 311.00 | 2.30% | 2 |
| Feb 10, 2026 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 1.33% | 1 |
| Feb 6, 2026 | 304.00 | 304.00 | 300.00 | 300.00 | 300.00 | 3.45% | 2 |
| Feb 5, 2026 | 288.00 | 290.00 | 267.00 | 290.00 | 290.00 | 4.69% | 601 |
| Feb 4, 2026 | 277.00 | 277.00 | 270.00 | 277.00 | 277.00 | 4.37% | 122 |
| Feb 1, 2026 | 265.40 | 265.40 | 265.40 | 265.40 | 265.40 | 4.98% | 1 |
| Jan 30, 2026 | 252.05 | 252.80 | 252.05 | 252.80 | 252.80 | 0.30% | 59 |
| Jan 29, 2026 | 252.05 | 252.05 | 252.05 | 252.05 | 252.05 | -4.89% | 4 |
| Jan 27, 2026 | 290.00 | 290.00 | 265.00 | 265.00 | 265.00 | -4.14% | 9 |
| Jan 23, 2026 | 291.00 | 291.00 | 276.45 | 276.45 | 276.45 | -5.00% | 104 |
| Jan 19, 2026 | 291.00 | 291.00 | 291.00 | 291.00 | 291.00 | 4.30% | 120 |
| Jan 16, 2026 | 274.90 | 279.00 | 274.90 | 279.00 | 279.00 | 1.47% | 24 |
| Jan 14, 2026 | 276.15 | 276.15 | 264.00 | 274.95 | 274.95 | 4.15% | 17 |
| Jan 13, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 4.66% | 1 |
| Jan 12, 2026 | 252.25 | 252.25 | 252.25 | 252.25 | 252.25 | 4.99% | 2 |
| Jan 8, 2026 | 240.25 | 240.25 | 240.25 | 240.25 | 240.25 | - | 25 |
| Jan 7, 2026 | 229.60 | 240.25 | 229.60 | 240.25 | 240.25 | 4.98% | 52 |
| Jan 5, 2026 | 221.20 | 232.00 | 221.20 | 228.85 | 228.85 | 3.27% | 186 |
| Jan 1, 2026 | 221.60 | 221.60 | 221.60 | 221.60 | 221.60 | -3.53% | 5 |
| Dec 31, 2025 | 253.80 | 253.80 | 229.70 | 229.70 | 229.70 | -4.98% | 172 |
| Dec 29, 2025 | 241.75 | 241.75 | 241.75 | 241.75 | 241.75 | - | 6 |
| Dec 24, 2025 | 241.75 | 241.75 | 241.75 | 241.75 | 241.75 | 4.99% | 1 |
| Dec 22, 2025 | 230.25 | 230.25 | 230.25 | 230.25 | 230.25 | 2.42% | 5 |
| Dec 19, 2025 | 224.80 | 224.80 | 224.80 | 224.80 | 224.80 | -4.99% | 13 |
| Dec 18, 2025 | 236.60 | 236.60 | 236.60 | 236.60 | 236.60 | -5.00% | 50 |
| Dec 17, 2025 | 249.05 | 249.05 | 249.05 | 249.05 | 249.05 | 5.00% | 7 |
| Dec 15, 2025 | 245.00 | 245.00 | 237.00 | 237.20 | 237.20 | -4.74% | 50 |
| Dec 11, 2025 | 238.00 | 249.00 | 238.00 | 249.00 | 249.00 | -0.38% | 24 |
| Dec 10, 2025 | 249.95 | 249.95 | 249.95 | 249.95 | 249.95 | 5.00% | 6 |
| Dec 9, 2025 | 248.00 | 248.00 | 238.00 | 238.05 | 238.05 | -4.78% | 46 |
| Dec 5, 2025 | 253.00 | 253.00 | 250.00 | 250.00 | 250.00 | -1.61% | 8 |
| Dec 4, 2025 | 260.00 | 260.00 | 244.15 | 254.10 | 254.10 | -1.13% | 518 |
| Dec 2, 2025 | 257.00 | 257.00 | 257.00 | 257.00 | 257.00 | - | 5 |
| Dec 1, 2025 | 257.00 | 257.00 | 257.00 | 257.00 | 257.00 | 4.90% | 10 |
| Nov 28, 2025 | 245.00 | 245.10 | 245.00 | 245.00 | 245.00 | -3.92% | 30 |
| Nov 25, 2025 | 255.00 | 255.00 | 244.00 | 255.00 | 255.00 | - | 17 |
| Nov 24, 2025 | 255.65 | 255.65 | 255.00 | 255.00 | 255.00 | -2.75% | 14 |
| Nov 21, 2025 | 263.00 | 271.00 | 262.20 | 262.20 | 262.20 | -5.00% | 75 |
| Nov 20, 2025 | 276.95 | 276.95 | 276.00 | 276.00 | 276.00 | 4.62% | 32 |
| Nov 19, 2025 | 251.35 | 263.80 | 239.00 | 263.80 | 263.80 | 4.95% | 87 |
| Nov 18, 2025 | 252.20 | 252.20 | 250.00 | 251.35 | 251.35 | 0.16% | 18 |
| Nov 17, 2025 | 270.00 | 270.00 | 250.00 | 250.95 | 250.95 | -8.08% | 165 |
| Nov 14, 2025 | 297.90 | 298.00 | 270.00 | 273.00 | 273.00 | -8.98% | 345 |
| Nov 13, 2025 | 300.00 | 301.50 | 284.40 | 299.95 | 299.95 | -5.08% | 94 |
| Nov 12, 2025 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | -0.47% | 3 |
| Nov 7, 2025 | 318.00 | 318.00 | 317.50 | 317.50 | 317.50 | 0.63% | 11 |
| Nov 6, 2025 | 320.00 | 320.00 | 315.50 | 315.50 | 315.50 | 8.42% | 14 |
| Nov 4, 2025 | 298.50 | 298.50 | 291.00 | 291.00 | 291.00 | -9.99% | 201 |
| Nov 3, 2025 | 323.00 | 323.40 | 323.00 | 323.30 | 323.30 | -0.03% | 18 |
| Oct 31, 2025 | 323.40 | 323.40 | 323.40 | 323.40 | 323.40 | -0.49% | 1 |
| Oct 30, 2025 | 352.00 | 352.00 | 325.00 | 325.00 | 325.00 | 0.31% | 51 |
| Oct 29, 2025 | 344.90 | 345.00 | 290.10 | 324.00 | 324.00 | 2.84% | 438 |
| Oct 28, 2025 | 365.00 | 365.00 | 314.10 | 315.05 | 315.05 | -5.33% | 215 |