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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	37.58	37.34	37.34	37.93	36.99	214,714
September 04, 2025	38.8	37.4	37.4	38.8	37	280,472
September 03, 2025	37.9	38.32	38.32	38.55	37.68	212,652
September 02, 2025	38.02	37.88	37.88	38.98	37.6	276,320
September 01, 2025	38.02	38.08	38.08	39.5	37.71	604,113
August 29, 2025	38.25	37.36	37.36	38.73	37.2	481,013
August 28, 2025	37.98	38.17	38.17	39.18	36.99	724,688
August 26, 2025	37.25	37.98	37.98	39.5	36.76	630,547
August 25, 2025	37	37.61	37.61	38.4	35.54	736,087
August 22, 2025	37.28	37.03	37.03	38	36.7	409,725
August 21, 2025	37.25	37.01	37.01	37.79	36.42	767,383
August 20, 2025	39.49	37.33	37.33	40.2	37.1	711,284
August 19, 2025	39	39.05	39.05	39.37	38.24	308,365
August 18, 2025	37.04	38.24	38.24	39.09	35.6	743,193
August 14, 2025	36.85	36.87	36.87	37.7	36.13	200,327
August 13, 2025	36.77	36.53	36.53	37	36.1	207,123
August 12, 2025	36.08	36.39	36.39	36.9	36.08	413,909
August 11, 2025	35.7	36.05	36.05	38.02	34.52	821,397
August 08, 2025	36.98	35.49	35.49	36.98	35.4	298,773
August 07, 2025	37.01	36.79	36.79	38.25	35.25	681,654
August 06, 2025	38.49	37.14	37.14	38.9	37	255,729
August 05, 2025	38.45	38.07	38.07	38.9	37.85	195,813
August 04, 2025	37.17	38.45	38.45	39.35	36.6	460,404
August 01, 2025	38.3	37.53	37.53	38.46	37.1	324,213
July 31, 2025	38	38.03	38.03	39.7	37.5	603,828
July 30, 2025	41.19	38.38	38.38	41.19	38.2	809,359
July 29, 2025	41.37	40.77	40.77	41.65	40.1	639,223
July 28, 2025	39.96	40.78	40.78	41.9	39.05	1.23M
July 25, 2025	40.94	39.66	39.66	40.94	37.76	2.33M
July 24, 2025	43.25	40.92	40.92	43.5	40.66	1.94M
July 23, 2025	44.5	43.77	43.77	46.5	42.37	12.01M
July 22, 2025	38.65	42.29	42.29	42.29	38.6	5.6M
July 21, 2025	36.83	38.45	38.45	39	36.41	1.71M
July 18, 2025	36.36	36.83	36.83	38.25	35.98	1.48M
July 17, 2025	36.09	36.36	36.36	37.9	35.61	1.55M
July 16, 2025	35.17	35.93	35.93	37.25	34.6	1.74M
July 15, 2025	34.75	35.22	35.22	35.48	34.37	749,329
July 14, 2025	34.2	34.37	34.37	34.82	33.36	577,876
July 11, 2025	35	34.29	34.29	35	34.04	288,048
July 10, 2025	34.88	34.56	34.56	35.37	34.32	258,393
July 09, 2025	35.6	34.88	34.88	35.6	34.66	233,534
July 08, 2025	36.01	35.43	35.43	36.01	34.69	503,802
July 07, 2025	35.99	35.86	35.86	36.9	34.6	1.02M
July 04, 2025	32.33	35	35	35.35	31.96	2.13M
July 03, 2025	33.1	32.33	32.33	33.1	31.96	469,976
July 02, 2025	34.29	32.69	32.69	34.3	32.51	440,162
July 01, 2025	33.9	33.75	33.75	34.12	33.5	164,574
June 30, 2025	34.49	33.83	33.83	34.92	33.7	418,389
June 27, 2025	34.16	34.49	34.49	37.57	33.82	1.37M
June 26, 2025	34.23	34.16	34.16	35.24	33.55	686,957
June 25, 2025	34.5	34.52	34.52	34.9	33.99	653,478
June 24, 2025	34.01	34.2	34.2	35.5	33.51	728,117
June 23, 2025	33.65	33.6	33.6	34.8	32.9	350,356
June 20, 2025	32.63	33.31	33.31	34	32.36	269,312
June 19, 2025	33.9	32.63	32.63	34.24	32.31	239,435
June 18, 2025	34.99	33.86	33.86	34.99	33.46	208,689
June 17, 2025	34.01	34.39	34.39	35.89	33.85	608,550
June 16, 2025	34.5	34.37	34.37	35	33.6	338,668
June 13, 2025	34.01	34.75	34.75	35.45	34.01	400,434
June 12, 2025	36.3	35.12	35.12	36.41	34.78	300,663

McLeod Russel India Limited (MCLEODRUSS.NS) NSE