McLeod Russel India Limited (NSE:MCLEODRUSS)
India
· Delayed Price · Currency is INR 55.65
-2.21 (-3.82%)
Apr 29, 2026, 3:29 PM IST
McLeod Russel India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 56.00 | 56.90 | 55.30 | 55.65 | 55.65 | -3.82% | 389,546 |
| Apr 28, 2026 | 57.88 | 57.88 | 55.21 | 57.86 | 57.86 | 4.95% | 897,957 |
| Apr 27, 2026 | 50.01 | 55.13 | 50.01 | 55.13 | 55.13 | 4.99% | 520,867 |
| Apr 24, 2026 | 52.51 | 54.98 | 52.51 | 52.51 | 52.51 | -4.99% | 536,723 |
| Apr 23, 2026 | 56.50 | 56.70 | 55.27 | 55.27 | 55.27 | -4.99% | 457,824 |
| Apr 22, 2026 | 60.98 | 60.98 | 56.10 | 58.17 | 58.17 | -0.10% | 1,784,901 |
| Apr 21, 2026 | 57.00 | 58.23 | 56.00 | 58.23 | 58.23 | 4.99% | 868,888 |
| Apr 20, 2026 | 55.46 | 55.46 | 53.80 | 55.46 | 55.46 | 5.00% | 1,663,920 |
| Apr 17, 2026 | 52.82 | 52.82 | 52.82 | 52.82 | 52.82 | 4.99% | 210,015 |
| Apr 16, 2026 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | 4.99% | 184,123 |
| Apr 15, 2026 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | 5.00% | 66,070 |
| Apr 13, 2026 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | 4.99% | 198,003 |
| Apr 10, 2026 | 39.28 | 46.64 | 39.28 | 43.47 | 43.47 | 10.67% | 1,656,702 |
| Apr 9, 2026 | 38.96 | 39.61 | 38.03 | 39.28 | 39.28 | 0.80% | 341,296 |
| Apr 8, 2026 | 37.80 | 39.45 | 37.50 | 38.97 | 38.97 | 10.12% | 711,876 |
| Apr 7, 2026 | 35.77 | 35.92 | 35.00 | 35.39 | 35.39 | 0.57% | 320,621 |
| Apr 6, 2026 | 35.51 | 36.00 | 34.50 | 35.19 | 35.19 | 0.43% | 392,151 |
| Apr 2, 2026 | 33.81 | 35.04 | 31.92 | 35.04 | 35.04 | 9.98% | 729,112 |
| Apr 1, 2026 | 31.39 | 31.86 | 31.14 | 31.86 | 31.86 | 9.98% | 89,710 |
| Mar 30, 2026 | 31.11 | 31.64 | 28.50 | 28.97 | 28.97 | -8.32% | 1,731,111 |
| Mar 27, 2026 | 33.40 | 33.41 | 31.10 | 31.60 | 31.60 | -4.70% | 2,781,537 |
| Mar 25, 2026 | 32.50 | 34.80 | 32.23 | 33.16 | 33.16 | 3.53% | 792,586 |
| Mar 24, 2026 | 34.49 | 34.49 | 31.65 | 32.03 | 32.03 | -0.87% | 1,062,200 |
| Mar 23, 2026 | 34.20 | 34.47 | 32.11 | 32.31 | 32.31 | -6.99% | 839,697 |
| Mar 20, 2026 | 35.26 | 36.02 | 34.51 | 34.74 | 34.74 | 0.55% | 431,883 |
| Mar 19, 2026 | 35.35 | 35.95 | 34.25 | 34.55 | 34.55 | -4.16% | 329,770 |
| Mar 18, 2026 | 35.36 | 36.68 | 35.36 | 36.05 | 36.05 | 1.81% | 579,759 |
| Mar 17, 2026 | 35.79 | 36.54 | 35.03 | 35.41 | 35.41 | 0.25% | 1,069,340 |
| Mar 16, 2026 | 38.00 | 38.68 | 35.00 | 35.32 | 35.32 | -4.72% | 871,994 |
| Mar 13, 2026 | 38.59 | 39.46 | 36.88 | 37.07 | 37.07 | -3.96% | 587,938 |
| Mar 12, 2026 | 39.78 | 40.24 | 38.11 | 38.60 | 38.60 | -2.97% | 564,497 |
| Mar 11, 2026 | 39.80 | 41.50 | 39.10 | 39.78 | 39.78 | -0.57% | 490,881 |
| Mar 10, 2026 | 37.90 | 40.08 | 37.00 | 40.01 | 40.01 | 9.80% | 797,917 |
| Mar 9, 2026 | 38.00 | 38.00 | 36.17 | 36.44 | 36.44 | -4.31% | 348,142 |
| Mar 6, 2026 | 38.35 | 39.26 | 37.50 | 38.08 | 38.08 | -0.70% | 420,600 |
| Mar 5, 2026 | 39.28 | 39.28 | 37.96 | 38.35 | 38.35 | -0.80% | 918,699 |
| Mar 4, 2026 | 37.26 | 40.15 | 37.26 | 38.66 | 38.66 | -1.90% | 767,100 |
| Mar 2, 2026 | 41.20 | 41.20 | 38.91 | 39.41 | 39.41 | -5.49% | 724,595 |
| Feb 27, 2026 | 41.32 | 44.45 | 40.68 | 41.70 | 41.70 | 0.92% | 260,011 |
| Feb 26, 2026 | 41.50 | 42.56 | 41.21 | 41.32 | 41.32 | -0.48% | 253,165 |
| Feb 25, 2026 | 41.28 | 42.28 | 40.50 | 41.52 | 41.52 | 0.58% | 227,687 |
| Feb 24, 2026 | 41.23 | 41.99 | 40.75 | 41.28 | 41.28 | -1.27% | 442,680 |
| Feb 23, 2026 | 42.06 | 42.51 | 41.46 | 41.81 | 41.81 | -0.59% | 156,893 |
| Feb 20, 2026 | 41.87 | 43.03 | 41.60 | 42.06 | 42.06 | 0.45% | 330,298 |
| Feb 19, 2026 | 42.03 | 43.38 | 41.41 | 41.87 | 41.87 | -2.20% | 318,868 |
| Feb 18, 2026 | 42.25 | 43.43 | 42.25 | 42.81 | 42.81 | 1.01% | 196,968 |
| Feb 17, 2026 | 43.22 | 44.48 | 42.00 | 42.38 | 42.38 | -2.15% | 289,857 |
| Feb 16, 2026 | 42.90 | 44.75 | 42.90 | 43.31 | 43.31 | -0.62% | 211,077 |
| Feb 13, 2026 | 45.50 | 45.50 | 42.90 | 43.58 | 43.58 | -5.16% | 490,276 |
| Feb 12, 2026 | 45.80 | 46.36 | 44.41 | 45.95 | 45.95 | 1.10% | 501,951 |
| Feb 11, 2026 | 47.99 | 48.24 | 45.20 | 45.45 | 45.45 | -3.03% | 263,720 |
| Feb 10, 2026 | 46.49 | 47.72 | 45.52 | 46.87 | 46.87 | 1.82% | 475,743 |
| Feb 9, 2026 | 42.90 | 46.36 | 42.30 | 46.03 | 46.03 | 9.21% | 883,430 |
| Feb 6, 2026 | 42.60 | 42.89 | 41.80 | 42.15 | 42.15 | -2.23% | 196,434 |
| Feb 5, 2026 | 43.92 | 45.23 | 42.90 | 43.11 | 43.11 | -1.84% | 221,142 |
| Feb 4, 2026 | 41.25 | 43.92 | 41.25 | 43.92 | 43.92 | 5.00% | 246,660 |
| Feb 3, 2026 | 42.60 | 43.55 | 41.11 | 41.83 | 41.83 | 0.80% | 351,709 |
| Feb 2, 2026 | 42.19 | 42.37 | 41.00 | 41.50 | 41.50 | -1.64% | 312,280 |
| Feb 1, 2026 | 43.21 | 44.80 | 41.75 | 42.19 | 42.19 | -2.36% | 265,400 |
| Jan 30, 2026 | 42.30 | 44.44 | 41.57 | 43.21 | 43.21 | 2.08% | 612,519 |
| Jan 29, 2026 | 41.50 | 42.86 | 40.80 | 42.33 | 42.33 | 2.05% | 370,111 |
| Jan 28, 2026 | 39.60 | 41.48 | 39.60 | 41.48 | 41.48 | 4.99% | 201,787 |
| Jan 27, 2026 | 40.00 | 40.40 | 39.00 | 39.51 | 39.51 | -2.01% | 320,020 |
| Jan 23, 2026 | 41.25 | 41.84 | 40.11 | 40.32 | 40.32 | -2.16% | 185,459 |
| Jan 22, 2026 | 43.19 | 43.19 | 40.71 | 41.21 | 41.21 | -0.63% | 390,632 |
| Jan 21, 2026 | 41.99 | 43.70 | 40.25 | 41.47 | 41.47 | -1.24% | 699,814 |
| Jan 20, 2026 | 45.25 | 46.27 | 41.87 | 41.99 | 41.99 | -4.72% | 590,596 |
| Jan 19, 2026 | 45.00 | 45.00 | 43.65 | 44.07 | 44.07 | -3.19% | 275,022 |
| Jan 16, 2026 | 45.00 | 47.31 | 44.05 | 45.52 | 45.52 | 1.02% | 555,245 |
| Jan 14, 2026 | 46.35 | 47.00 | 44.10 | 45.06 | 45.06 | -1.59% | 337,942 |
| Jan 13, 2026 | 44.10 | 46.33 | 44.10 | 45.79 | 45.79 | 3.50% | 329,444 |
| Jan 12, 2026 | 45.15 | 45.64 | 43.30 | 44.24 | 44.24 | -2.85% | 433,672 |
| Jan 9, 2026 | 45.50 | 46.35 | 44.90 | 45.54 | 45.54 | -0.33% | 179,109 |
| Jan 8, 2026 | 46.76 | 46.92 | 45.50 | 45.69 | 45.69 | -2.29% | 237,869 |
| Jan 7, 2026 | 46.80 | 47.03 | 45.55 | 46.76 | 46.76 | -0.57% | 191,557 |
| Jan 6, 2026 | 47.83 | 47.83 | 45.52 | 47.03 | 47.03 | -1.47% | 271,324 |
| Jan 5, 2026 | 46.74 | 48.25 | 46.74 | 47.73 | 47.73 | -0.48% | 212,760 |
| Jan 2, 2026 | 48.03 | 49.36 | 46.80 | 47.96 | 47.96 | -1.56% | 285,665 |
| Jan 1, 2026 | 49.77 | 50.50 | 48.50 | 48.72 | 48.72 | -2.11% | 185,753 |
| Dec 31, 2025 | 49.41 | 50.50 | 47.50 | 49.77 | 49.77 | 2.75% | 254,944 |
| Dec 30, 2025 | 46.60 | 48.90 | 46.02 | 48.44 | 48.44 | 2.15% | 175,424 |
| Dec 29, 2025 | 48.49 | 49.50 | 47.00 | 47.42 | 47.42 | -3.20% | 361,006 |
| Dec 26, 2025 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | 4.99% | 164,867 |
| Dec 24, 2025 | 44.68 | 46.66 | 44.31 | 46.66 | 46.66 | 5.00% | 122,516 |
| Dec 23, 2025 | 43.81 | 44.88 | 43.20 | 44.44 | 44.44 | 0.84% | 192,545 |
| Dec 22, 2025 | 44.55 | 45.40 | 43.80 | 44.07 | 44.07 | -0.88% | 303,710 |
| Dec 19, 2025 | 44.36 | 44.69 | 43.12 | 44.46 | 44.46 | 0.23% | 517,732 |
| Dec 18, 2025 | 44.10 | 45.94 | 43.16 | 44.36 | 44.36 | -1.33% | 517,590 |
| Dec 17, 2025 | 46.85 | 47.70 | 44.62 | 44.96 | 44.96 | -4.03% | 298,778 |
| Dec 16, 2025 | 48.18 | 48.18 | 46.70 | 46.85 | 46.85 | -2.76% | 118,662 |
| Dec 15, 2025 | 48.60 | 50.20 | 47.11 | 48.18 | 48.18 | -1.01% | 249,830 |
| Dec 12, 2025 | 47.37 | 49.46 | 45.26 | 48.67 | 48.67 | 2.85% | 409,869 |
| Dec 11, 2025 | 45.63 | 47.40 | 45.15 | 47.32 | 47.32 | 2.45% | 208,006 |
| Dec 10, 2025 | 46.85 | 48.20 | 45.90 | 46.19 | 46.19 | 0.15% | 919,434 |
| Dec 9, 2025 | 43.02 | 46.12 | 41.74 | 46.12 | 46.12 | 4.99% | 620,754 |
| Dec 8, 2025 | 45.22 | 46.17 | 43.93 | 43.93 | 43.93 | -5.02% | 428,187 |
| Dec 5, 2025 | 47.99 | 48.17 | 45.91 | 46.25 | 46.25 | -4.30% | 405,481 |
| Dec 4, 2025 | 49.25 | 50.70 | 48.32 | 48.33 | 48.33 | -4.99% | 405,359 |
| Dec 3, 2025 | 52.40 | 53.45 | 50.01 | 50.87 | 50.87 | -3.38% | 498,334 |
| Dec 2, 2025 | 51.10 | 54.70 | 50.30 | 52.65 | 52.65 | 0.48% | 657,030 |