Mcleod Russel

Mcleod Russel India Ltd Historical Data

NSEBSE

₹44.84

(-5.00%)

Sep 24, 2026|03:56:28 PM

Invest wise with Expert advice

From Date

25/08/2026

To Date

25/09/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
25-Aug-2026	50.9	51.04	49.1	50.53	1,623	98,72,570.09	1,11,932
26-Aug-2026	50.53	51.94	49.11	49.55	1,684	86,42,279.8	1,05,432
27-Aug-2026	49.55	50.35	49	49.17	995	83,99,427.33	97,886
28-Aug-2026	49.15	50.5	48.5	49.81	1,214	98,64,232.9	1,31,725
31-Aug-2026	49.57	51.74	49.21	49.55	2,061	1,56,34,855.31	1,58,080
01-Sep-2026	49.55	50.99	48.31	48.57	1,112	84,60,838.04	1,35,450
02-Sep-2026	48.25	48.3	46.65	47.04	2,156	1,92,46,187.97	2,29,100
03-Sep-2026	47.79	47.89	46.4	46.61	990	68,22,820.75	94,641
04-Sep-2026	46.41	47.99	46	46.3	1,097	86,84,197.66	1,06,167
07-Sep-2026	46.3	46.59	44.72	45.17	1,473	1,47,73,859.07	2,30,057
08-Sep-2026	45.26	45.9	44.7	44.96	1,178	1,09,17,796.71	1,75,571
09-Sep-2026	44.96	45.22	44.22	44.54	1,393	1,02,88,660.1	1,62,672
10-Sep-2026	44.36	45.04	43.74	44.05	954	78,16,611.39	1,23,355
11-Sep-2026	44.2	44.51	42.15	43.28	1,238	1,12,83,608.2	1,44,325
15-Sep-2026	43.11	43.69	41.15	41.57	1,868	1,54,72,562.82	2,05,003
16-Sep-2026	41.57	43.39	40.36	42.55	1,776	1,73,41,199.04	2,39,262
17-Sep-2026	43.35	43.75	41.62	42.22	1,270	1,10,19,530.43	1,49,426
18-Sep-2026	42.22	44.33	42.22	44.33	537	37,04,034.95	59,300
21-Sep-2026	46.54	46.54	46.54	46.54	62	15,08,640.64	32,416
22-Sep-2026	48	48.29	44.3	44.96	2,375	2,23,20,139.75	2,65,784
23-Sep-2026	45.69	47.2	44.96	47.2	735	59,16,206.22	92,771

Mcleod Russel: Related NEWS

No Record Found

Invest wise with Expert advice