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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 11, 2025	37.7	36.2	36.2	37.84	35.88	543,971
June 10, 2025	36.98	37.28	37.28	38.75	36.61	1.68M
June 09, 2025	35.75	36.57	36.57	36.9	34.76	1.25M
June 06, 2025	35	35.23	35.23	36.75	34.2	1.59M
June 05, 2025	33.98	33.72	33.72	33.98	33.01	369,874
June 04, 2025	33.3	33.19	33.19	33.6	32.21	444,811
June 03, 2025	32.99	32.78	32.78	33.95	32.41	576,406
June 02, 2025	31.93	32.76	32.76	32.97	30.5	860,988
May 30, 2025	31.5	31.4	31.4	32.32	30.84	470,235
May 29, 2025	32.1	31.75	31.75	32.98	31.5	301,102
May 28, 2025	33.32	32.34	32.34	33.32	32.21	164,681
May 27, 2025	33.09	32.95	32.95	34.44	32.41	599,507
May 26, 2025	32.22	33.09	33.09	33.32	31.87	373,466

McLeod Russel India Limited (MCLEODRUSS.NS) NSE