Mach Conferences and Events Limited (BOM:544248)
India
· Delayed Price · Currency is INR 136.85
0.00 (0.00%)
At close: Apr 28, 2026
BOM:544248 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 136.85 | 136.85 | 136.85 | 136.85 | 136.85 | - | 600 |
| Apr 27, 2026 | 132.00 | 138.00 | 132.00 | 136.85 | 136.85 | -0.07% | 3,000 |
| Apr 24, 2026 | 136.80 | 136.95 | 135.95 | 136.95 | 136.95 | 0.11% | 1,800 |
| Apr 23, 2026 | 131.00 | 136.90 | 130.20 | 136.80 | 136.80 | 1.33% | 3,000 |
| Apr 22, 2026 | 135.05 | 135.05 | 135.00 | 135.00 | 135.00 | -2.32% | 3,000 |
| Apr 21, 2026 | 141.00 | 143.00 | 138.20 | 138.20 | 138.20 | -1.64% | 3,000 |
| Apr 20, 2026 | 140.70 | 141.40 | 140.00 | 140.50 | 140.50 | -1.78% | 4,200 |
| Apr 17, 2026 | 133.00 | 151.00 | 133.00 | 143.05 | 143.05 | 6.36% | 30,600 |
| Apr 16, 2026 | 135.00 | 140.00 | 134.50 | 134.50 | 134.50 | -0.37% | 3,000 |
| Apr 15, 2026 | 143.85 | 146.00 | 134.35 | 135.00 | 135.00 | -4.26% | 14,400 |
| Apr 13, 2026 | 131.00 | 142.10 | 131.00 | 141.00 | 141.00 | 7.43% | 13,200 |
| Apr 10, 2026 | 127.00 | 131.25 | 127.00 | 131.25 | 131.25 | 5.00% | 17,400 |
| Apr 9, 2026 | 124.00 | 127.35 | 121.10 | 125.00 | 125.00 | 2.84% | 4,200 |
| Apr 8, 2026 | 118.50 | 121.55 | 118.50 | 121.55 | 121.55 | 4.97% | 20,400 |
| Apr 7, 2026 | 113.00 | 116.80 | 111.00 | 115.80 | 115.80 | 4.09% | 25,200 |
| Apr 6, 2026 | 110.50 | 111.25 | 110.10 | 111.25 | 111.25 | -3.01% | 3,600 |
| Apr 2, 2026 | 113.05 | 114.70 | 113.05 | 114.70 | 114.70 | 1.46% | 1,800 |
| Apr 1, 2026 | 114.80 | 114.80 | 110.25 | 113.05 | 113.05 | -0.53% | 10,200 |
| Mar 30, 2026 | 111.10 | 115.50 | 106.50 | 113.65 | 113.65 | 3.22% | 34,800 |
| Mar 27, 2026 | 110.00 | 116.70 | 105.95 | 110.10 | 110.10 | -1.26% | 41,400 |
| Mar 25, 2026 | 110.00 | 113.60 | 106.00 | 111.50 | 111.50 | 3.05% | 23,400 |
| Mar 24, 2026 | 114.35 | 114.35 | 107.15 | 108.20 | 108.20 | -1.28% | 5,400 |
| Mar 23, 2026 | 110.25 | 110.25 | 108.20 | 109.60 | 109.60 | -3.65% | 12,600 |
| Mar 20, 2026 | 115.20 | 115.20 | 108.00 | 113.75 | 113.75 | 3.22% | 28,800 |
| Mar 19, 2026 | 112.00 | 112.00 | 108.00 | 110.20 | 110.20 | -1.83% | 13,800 |
| Mar 18, 2026 | 113.60 | 115.00 | 110.50 | 112.25 | 112.25 | 2.05% | 17,400 |
| Mar 17, 2026 | 111.00 | 113.50 | 105.45 | 110.00 | 110.00 | 0.18% | 18,600 |
| Mar 16, 2026 | 112.70 | 113.70 | 104.75 | 109.80 | 109.80 | 1.24% | 11,400 |
| Mar 13, 2026 | 107.00 | 112.80 | 105.05 | 108.45 | 108.45 | -0.41% | 7,800 |
| Mar 12, 2026 | 109.30 | 112.80 | 108.00 | 108.90 | 108.90 | -3.67% | 7,800 |
| Mar 11, 2026 | 107.80 | 113.55 | 107.80 | 113.05 | 113.05 | 4.48% | 9,600 |
| Mar 10, 2026 | 112.00 | 114.90 | 106.45 | 108.20 | 108.20 | -3.44% | 25,200 |
| Mar 9, 2026 | 114.95 | 117.00 | 109.30 | 112.05 | 112.05 | -2.61% | 26,400 |
| Mar 6, 2026 | 114.40 | 115.50 | 114.40 | 115.05 | 115.05 | 1.10% | 3,000 |
| Mar 5, 2026 | 111.00 | 114.00 | 110.00 | 113.80 | 113.80 | 4.79% | 9,000 |
| Mar 4, 2026 | 110.25 | 110.25 | 108.60 | 108.60 | 108.60 | -4.99% | 7,200 |
| Mar 2, 2026 | 113.50 | 116.00 | 113.50 | 114.30 | 114.30 | -4.27% | 4,200 |
| Feb 27, 2026 | 118.80 | 121.00 | 117.00 | 119.40 | 119.40 | -1.40% | 7,200 |
| Feb 26, 2026 | 123.00 | 123.00 | 118.00 | 121.10 | 121.10 | 0.08% | 27,600 |
| Feb 25, 2026 | 116.25 | 123.50 | 116.25 | 121.00 | 121.00 | 1.64% | 4,800 |
| Feb 24, 2026 | 124.90 | 124.90 | 116.00 | 119.05 | 119.05 | -1.00% | 16,800 |
| Feb 23, 2026 | 127.00 | 128.00 | 120.00 | 120.25 | 120.25 | -3.22% | 13,200 |
| Feb 20, 2026 | 126.00 | 126.00 | 121.50 | 124.25 | 124.25 | 2.01% | 6,600 |
| Feb 19, 2026 | 119.75 | 122.35 | 114.80 | 121.80 | 121.80 | 4.50% | 40,800 |
| Feb 18, 2026 | 115.00 | 117.75 | 113.00 | 116.55 | 116.55 | 2.15% | 6,600 |
| Feb 17, 2026 | 110.50 | 116.45 | 110.50 | 114.10 | 114.10 | -1.55% | 9,000 |
| Feb 16, 2026 | 117.80 | 117.80 | 112.50 | 115.90 | 115.90 | -0.09% | 10,200 |
| Feb 13, 2026 | 112.00 | 116.00 | 111.00 | 116.00 | 116.00 | 0.87% | 6,600 |
| Feb 12, 2026 | 112.20 | 115.00 | 112.10 | 115.00 | 115.00 | -1.46% | 3,600 |
| Feb 11, 2026 | 107.00 | 117.00 | 107.00 | 116.70 | 116.70 | 3.96% | 6,000 |
| Feb 10, 2026 | 117.80 | 118.00 | 111.25 | 112.25 | 112.25 | -3.48% | 7,200 |
| Feb 9, 2026 | 114.80 | 116.40 | 110.75 | 116.30 | 116.30 | 4.77% | 9,600 |
| Feb 6, 2026 | 111.00 | 111.00 | 109.25 | 111.00 | 111.00 | -1.11% | 7,800 |
| Feb 5, 2026 | 111.00 | 116.00 | 111.00 | 112.25 | 112.25 | -1.66% | 9,000 |
| Feb 4, 2026 | 109.40 | 116.95 | 109.40 | 114.15 | 114.15 | 1.92% | 6,000 |
| Feb 3, 2026 | 110.00 | 112.00 | 110.00 | 112.00 | 112.00 | 1.63% | 3,600 |
| Feb 2, 2026 | 111.50 | 114.45 | 109.25 | 110.20 | 110.20 | 1.10% | 15,000 |
| Feb 1, 2026 | 110.55 | 110.55 | 109.00 | 109.00 | 109.00 | -1.40% | 3,000 |
| Jan 30, 2026 | 110.00 | 110.60 | 110.00 | 110.55 | 110.55 | -1.03% | 1,800 |
| Jan 29, 2026 | 109.95 | 115.00 | 109.95 | 111.70 | 111.70 | 1.36% | 15,600 |
| Jan 28, 2026 | 113.00 | 113.00 | 110.10 | 110.20 | 110.20 | -2.91% | 7,800 |
| Jan 27, 2026 | 117.90 | 117.90 | 110.30 | 113.50 | 113.50 | 0.31% | 4,800 |
| Jan 23, 2026 | 114.50 | 116.90 | 112.50 | 113.15 | 113.15 | -1.18% | 12,600 |
| Jan 22, 2026 | 112.15 | 115.00 | 112.15 | 114.50 | 114.50 | 0.44% | 5,400 |
| Jan 21, 2026 | 114.80 | 114.80 | 109.50 | 114.00 | 114.00 | -0.70% | 7,800 |
| Jan 20, 2026 | 117.00 | 120.95 | 111.15 | 114.80 | 114.80 | -1.88% | 19,200 |
| Jan 19, 2026 | 122.70 | 122.70 | 117.00 | 117.00 | 117.00 | -1.31% | 3,600 |
| Jan 16, 2026 | 123.95 | 126.25 | 116.90 | 118.55 | 118.55 | -1.62% | 38,400 |
| Jan 14, 2026 | 115.00 | 122.00 | 115.00 | 120.50 | 120.50 | 1.30% | 6,000 |
| Jan 13, 2026 | 114.00 | 118.95 | 114.00 | 118.95 | 118.95 | -0.79% | 12,600 |
| Jan 12, 2026 | 120.00 | 120.00 | 114.05 | 119.90 | 119.90 | -0.12% | 10,200 |
| Jan 9, 2026 | 121.10 | 125.40 | 119.75 | 120.05 | 120.05 | -1.36% | 11,400 |
| Jan 8, 2026 | 127.90 | 127.90 | 120.80 | 121.70 | 121.70 | -0.33% | 11,400 |
| Jan 7, 2026 | 123.75 | 124.25 | 122.00 | 122.10 | 122.10 | 1.67% | 21,600 |
| Jan 6, 2026 | 122.00 | 125.00 | 116.00 | 120.10 | 120.10 | -2.20% | 33,000 |
| Jan 5, 2026 | 114.00 | 128.00 | 113.45 | 122.80 | 122.80 | 9.64% | 61,200 |
| Jan 2, 2026 | 113.95 | 113.95 | 107.35 | 112.00 | 112.00 | -1.71% | 5,400 |
| Jan 1, 2026 | 114.85 | 114.85 | 111.05 | 113.95 | 113.95 | -0.78% | 7,200 |
| Dec 31, 2025 | 109.75 | 119.00 | 109.70 | 114.85 | 114.85 | 4.69% | 48,600 |
| Dec 30, 2025 | 107.05 | 111.00 | 105.05 | 109.70 | 109.70 | 0.05% | 25,800 |
| Dec 29, 2025 | 110.95 | 119.00 | 105.30 | 109.65 | 109.65 | -0.54% | 51,000 |
| Dec 26, 2025 | 91.50 | 110.25 | 91.00 | 110.25 | 110.25 | 19.97% | 139,200 |
| Dec 24, 2025 | 93.05 | 98.00 | 90.00 | 91.90 | 91.90 | -4.27% | 30,000 |
| Dec 23, 2025 | 92.10 | 100.00 | 91.00 | 96.00 | 96.00 | 2.73% | 31,200 |
| Dec 22, 2025 | 96.45 | 99.00 | 93.00 | 93.45 | 93.45 | -3.11% | 18,600 |
| Dec 19, 2025 | 97.70 | 97.70 | 96.35 | 96.45 | 96.45 | -1.28% | 12,600 |
| Dec 18, 2025 | 97.90 | 97.90 | 97.70 | 97.70 | 97.70 | -2.54% | 4,800 |
| Dec 17, 2025 | 100.00 | 104.00 | 98.95 | 100.25 | 100.25 | - | 16,200 |
| Dec 16, 2025 | 101.00 | 103.00 | 100.00 | 100.25 | 100.25 | -1.67% | 16,800 |
| Dec 15, 2025 | 98.75 | 102.50 | 96.25 | 101.95 | 101.95 | 5.05% | 22,200 |
| Dec 12, 2025 | 92.05 | 99.00 | 91.00 | 97.05 | 97.05 | 4.92% | 46,200 |
| Dec 11, 2025 | 92.50 | 92.50 | 91.00 | 92.50 | 92.50 | 0.38% | 12,000 |
| Dec 10, 2025 | 94.00 | 96.00 | 92.15 | 92.15 | 92.15 | -1.60% | 21,600 |
| Dec 9, 2025 | 99.90 | 99.90 | 93.00 | 93.65 | 93.65 | -2.75% | 25,800 |
| Dec 8, 2025 | 97.80 | 105.00 | 95.00 | 96.30 | 96.30 | 0.63% | 73,800 |
| Dec 5, 2025 | 98.90 | 98.90 | 95.00 | 95.70 | 95.70 | -2.25% | 7,800 |
| Dec 3, 2025 | 96.05 | 97.90 | 96.05 | 97.90 | 97.90 | -0.71% | 4,800 |
| Dec 2, 2025 | 99.30 | 99.40 | 98.60 | 98.60 | 98.60 | -1.69% | 6,600 |
| Dec 1, 2025 | 105.00 | 105.00 | 98.05 | 100.30 | 100.30 | -2.86% | 4,200 |
| Nov 27, 2025 | 101.70 | 105.00 | 101.70 | 103.25 | 103.25 | 2.23% | 12,000 |