McLeod Russel India Limited - MCLEODRUSS.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	47.99	46.25	46.25	48.17	45.91	405,380
December 04, 2025	49.25	48.33	48.33	50.7	48.32	405,359
December 03, 2025	52.4	50.87	50.87	53.45	50.01	498,334
December 02, 2025	51.1	52.65	52.65	54.7	50.3	657,031
December 01, 2025	54	52.4	52.4	55.3	51.3	694,237
November 28, 2025	52.2	53.56	53.56	53.56	52.2	258,937
November 27, 2025	52.23	52.51	52.51	53.06	52.23	165,189
November 26, 2025	54.36	53.3	53.3	54.36	53.3	253,401
November 25, 2025	52.73	54.39	54.39	54.63	52.73	376,155
November 24, 2025	53.81	53.81	53.81	53.81	53.81	386,793
November 21, 2025	51.15	52.76	52.76	52.76	51.15	479,698
November 19, 2025	52.79	52.79	52.79	52.79	52.79	186,324
November 18, 2025	53.87	53.87	53.87	53.87	53.87	155,287
November 17, 2025	54.97	54.97	54.97	54.97	54.97	535,458
November 14, 2025	56.07	56.1	56.1	56.1	55.7	420,013
November 13, 2025	57.4	56.66	56.66	57.4	56.66	524,992
November 12, 2025	57.82	57.82	57.82	57.82	57.74	1.47M
November 11, 2025	58.92	58.92	58.92	58.92	58.92	222,011
November 10, 2025	60.13	60.13	60.13	60.13	60.13	89,920
November 07, 2025	61.36	61.36	61.36	61.36	61.36	116,973
November 06, 2025	62.62	62.62	62.62	62.62	62.62	156,359
November 04, 2025	63.39	63.9	63.9	64.02	63.39	377,407
November 03, 2025	62.2	63.1	63.1	63.1	62.2	549,111
October 31, 2025	61.87	61.87	61.87	61.87	61.87	754,657
October 30, 2025	63.14	63.14	63.14	63.14	63.14	196,334
October 29, 2025	64.43	64.43	64.43	64.43	64.43	501,268
October 28, 2025	65.75	65.75	65.75	65.75	65.75	135,754
October 27, 2025	68.47	67.1	67.1	68.47	67.1	886,661
October 24, 2025	68	68.47	68.47	68.47	68	2.27M
October 23, 2025	67.13	67.13	67.13	67.13	67.13	491,483
October 21, 2025	63.94	63.94	63.94	63.94	62.5	811,498
October 20, 2025	60.9	60.9	60.9	60.9	60.9	540,746
October 17, 2025	58	58	58	58	58	737,040
October 16, 2025	54.9	55.24	55.24	55.24	54.25	776,099
October 15, 2025	50.29	52.61	52.61	52.61	49.8	469,738
October 14, 2025	50.26	50.11	50.11	52.5	49.5	1.11M
October 13, 2025	50	50.26	50.26	54	49.12	2.13M
October 10, 2025	51.62	51.71	51.71	53.69	51.62	5.51M
October 09, 2025	54	54.34	54.34	56.59	51.78	9.8M
October 08, 2025	54.51	54.51	54.51	54.51	53.51	1.97M
October 07, 2025	51.92	51.92	51.92	51.92	49.77	8.7M
October 06, 2025	44.1	47.2	47.2	47.2	43.98	1.25M
October 03, 2025	39.12	42.91	42.91	42.91	39.02	3.74M
October 01, 2025	37.4	39.01	39.01	40	36.88	544,806
September 30, 2025	36.88	37.01	37.01	37.68	36.64	233,818
September 29, 2025	38	36.88	36.88	38.33	36.54	532,889
September 26, 2025	39	37.71	37.71	39	37.55	311,030
September 25, 2025	40	38.75	38.75	40	38.55	445,642
September 24, 2025	38.3	40.01	40.01	40.44	37.78	1.69M
September 23, 2025	36.73	37.92	37.92	40.38	36.51	1.49M
September 22, 2025	36.55	36.71	36.71	37.31	36.5	453,895
September 19, 2025	37.5	37.51	37.51	38.05	37.35	142,059
September 18, 2025	37.46	37.65	37.65	38.5	37.32	332,733
September 17, 2025	37.89	37.39	37.39	37.89	37.25	265,562
September 16, 2025	37.5	37.43	37.43	37.81	37.1	438,313
September 15, 2025	38.43	37.93	37.93	38.43	37.41	762,024
September 12, 2025	39.67	38.44	38.44	39.67	38.21	558,147
September 11, 2025	38.96	38.9	38.9	40.9	38.5	1.18M
September 10, 2025	37.4	38.31	38.31	38.99	36.91	702,323
September 09, 2025	37.5	36.87	36.87	37.9	36.6	197,965

McLeod Russel India Limited (MCLEODRUSS.NS) NSE