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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	41.87	42.06	42.06	43.03	41.6	330,486
February 19, 2026	42.03	41.87	41.87	43.38	41.41	319,068
February 18, 2026	42.25	42.81	42.81	43.43	42.25	197,267
February 17, 2026	43.22	42.38	42.38	44.48	42	289,857
February 16, 2026	42.9	43.31	43.31	44.75	42.9	211,726
February 13, 2026	45.5	43.58	43.58	45.5	42.9	490,276
February 12, 2026	45.8	45.95	45.95	46.36	44.41	502,598
February 11, 2026	47.99	45.45	45.45	48.24	45.2	263,720
February 10, 2026	46.49	46.87	46.87	47.72	45.52	483,557
February 09, 2026	42.9	46.03	46.03	46.36	42.3	891,655
February 06, 2026	42.6	42.15	42.15	42.89	41.8	196,434
February 05, 2026	43.92	43.11	43.11	45.23	42.9	221,142
February 04, 2026	41.25	43.92	43.92	43.92	41.25	247,062
February 03, 2026	42.6	41.83	41.83	43.55	41.11	351,709
February 02, 2026	42.19	41.5	41.5	42.37	41	312,779
February 01, 2026	43.21	42.19	42.19	44.8	41.75	265,400
January 30, 2026	42.3	43.21	43.21	44.44	41.57	612,706
January 29, 2026	41.5	42.33	42.33	42.86	40.8	370,111
January 28, 2026	39.6	41.48	41.48	41.48	39.6	203,098
January 27, 2026	40	39.51	39.51	40.4	39	320,020
January 23, 2026	41.25	40.32	40.32	41.84	40.11	189,440
January 22, 2026	43.19	41.21	41.21	43.19	40.71	390,634
January 21, 2026	41.99	41.47	41.47	43.7	40.25	699,764
January 20, 2026	45.25	41.99	41.99	46.27	41.87	590,596
January 19, 2026	45	44.07	44.07	45	43.65	275,022
January 16, 2026	45	45.16	45.16	47.31	44.05	555,062
January 14, 2026	46.35	45.06	45.06	47	44.1	337,492
January 13, 2026	44.1	45.79	45.79	46.33	44.1	329,444
January 12, 2026	45.15	44.24	44.24	45.64	43.3	434,172
January 09, 2026	45.5	45.54	45.54	46.35	44.9	179,443
January 08, 2026	46.76	45.69	45.69	46.92	45.5	238,019
January 07, 2026	46.8	46.76	46.76	47.03	45.55	192,072
January 06, 2026	47.83	47.03	47.03	47.83	45.52	271,324
January 05, 2026	46.74	47.73	47.73	48.25	46.74	213,229
January 02, 2026	48.03	47.96	47.96	49.36	46.8	286,219
January 01, 2026	49.77	48.72	48.72	50.5	48.5	186,435
December 31, 2025	49.41	49.77	49.77	50.5	47.5	254,944
December 30, 2025	46.6	48.44	48.44	48.9	46.02	175,424
December 29, 2025	48.49	47.42	47.42	49.5	47	361,006
December 26, 2025	48.99	48.99	48.99	48.99	48.99	164,869
December 24, 2025	44.68	46.66	46.66	46.66	44.31	123,012
December 23, 2025	43.81	44.44	44.44	44.88	43.2	192,845
December 22, 2025	44.55	44.07	44.07	45.4	43.8	303,909
December 19, 2025	44.36	44.46	44.46	44.69	43.12	720,606
December 18, 2025	44.1	44.36	44.36	45.94	43.16	520,325
December 17, 2025	46.85	44.96	44.96	47.7	44.62	299,787
December 16, 2025	48.18	46.85	46.85	48.18	46.7	118,662
December 15, 2025	48.6	48.18	48.18	50.2	47.11	249,830
December 12, 2025	47.37	48.67	48.67	49.46	45.26	410,418
December 11, 2025	45.63	47.32	47.32	47.4	45.15	210,537
December 10, 2025	46.85	46.19	46.19	48.2	45.9	919,934
December 09, 2025	43.02	46.12	46.12	46.12	41.74	621,154
December 08, 2025	45.22	43.93	43.93	46.17	43.93	428,278
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

McLeod Russel India Limited (MCLEODRUSS.NS) NSE