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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	37.34	37.04	37.04	38.47	36.95	568,034
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

McLeod Russel India Limited (MCLEODRUSS.NS) NSE