BSE - Delayed Quote INR

Mac Charles (India) Limited (MCCHRLS-B.BO)

Compare
578.80 -6.00 (-1.03%)
At close: November 29 at 3:28 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Nov 29, 2024 571.90 585.90 571.90 578.80 578.80 916
Nov 28, 2024 597.00 597.00 567.45 584.80 584.80 85
Nov 27, 2024 575.20 575.20 575.20 575.20 575.20 -
Nov 26, 2024 560.20 584.80 560.00 575.20 575.20 55
Nov 25, 2024 575.00 589.75 575.00 588.00 588.00 210
Nov 22, 2024 565.00 579.00 560.00 571.30 571.30 34
Nov 21, 2024 583.50 583.50 563.20 565.15 565.15 814
Nov 19, 2024 578.00 578.00 566.00 566.00 566.00 69
Nov 18, 2024 589.95 589.95 565.65 578.95 578.95 10
Nov 14, 2024 570.00 580.00 560.00 564.05 564.05 86
Nov 13, 2024 562.00 574.00 562.00 570.00 570.00 145
Nov 12, 2024 576.00 585.00 567.45 570.00 570.00 448
Nov 11, 2024 566.15 580.00 566.15 571.05 571.05 67
Nov 8, 2024 599.00 599.00 593.95 597.05 597.05 298
Nov 7, 2024 552.20 590.00 551.20 576.45 576.45 167
Nov 6, 2024 599.90 599.90 572.25 580.35 580.35 229
Nov 5, 2024 614.70 614.70 582.00 590.00 590.00 6
Nov 4, 2024 572.00 590.00 570.00 574.35 574.35 797
Nov 1, 2024 589.85 605.85 589.85 595.25 595.25 658
Oct 31, 2024 579.95 589.95 570.00 575.00 575.00 782
Oct 30, 2024 563.10 577.90 563.00 565.15 565.15 574
Oct 29, 2024 566.80 584.95 566.80 566.90 566.90 707
Oct 28, 2024 596.70 596.70 566.00 584.35 584.35 1,598
Oct 25, 2024 583.65 599.00 542.00 566.65 566.65 210,292
Oct 24, 2024 617.75 619.75 593.05 601.75 601.75 377
Oct 23, 2024 619.00 620.00 562.10 617.75 617.75 2,309
Oct 22, 2024 599.55 599.55 566.00 567.35 567.35 570
Oct 21, 2024 610.25 610.25 590.75 599.55 599.55 1,212
Oct 18, 2024 601.00 610.00 601.00 603.45 603.45 2,420
Oct 17, 2024 605.95 610.00 601.10 606.50 606.50 724
Oct 16, 2024 611.65 620.00 604.75 608.35 608.35 380
Oct 15, 2024 611.90 623.90 601.10 610.10 610.10 996
Oct 14, 2024 600.00 634.95 600.00 609.10 609.10 1,784
Oct 11, 2024 625.00 625.00 610.00 622.20 622.20 2,870
Oct 10, 2024 570.00 673.50 570.00 605.80 605.80 2,808
Oct 9, 2024 571.30 596.80 571.30 578.60 578.60 161,537
Oct 8, 2024 598.00 598.00 575.00 589.00 589.00 109
Oct 7, 2024 583.00 594.00 560.05 565.50 565.50 266
Oct 4, 2024 600.00 600.00 570.00 583.00 583.00 152
Oct 3, 2024 590.00 590.00 577.30 578.90 578.90 367
Oct 1, 2024 599.90 599.90 580.40 581.45 581.45 168
Sep 30, 2024 595.05 598.95 582.00 583.00 583.00 245
Sep 27, 2024 607.95 615.00 594.10 596.85 596.85 861
Sep 26, 2024 609.00 609.00 591.30 592.65 592.65 1,015
Sep 25, 2024 600.00 610.00 591.00 595.10 595.10 2,322
Sep 24, 2024 600.00 606.70 593.05 593.10 593.10 882
Sep 23, 2024 590.25 609.95 582.00 598.10 598.10 2,427
Sep 20, 2024 612.80 612.80 595.00 600.00 600.00 1,170
Sep 19, 2024 605.00 614.95 580.25 595.00 595.00 665
Sep 18, 2024 603.00 621.60 592.25 617.85 617.85 774
Sep 17, 2024 595.00 614.90 581.00 603.05 603.05 490
Sep 16, 2024 608.85 617.95 595.55 598.60 598.60 527
Sep 13, 2024 609.95 610.00 590.50 609.85 609.85 585
Sep 12, 2024 579.90 615.00 572.00 598.55 598.55 5,766
Sep 11, 2024 579.90 584.65 563.75 566.10 566.10 265
Sep 10, 2024 565.00 585.00 565.00 573.50 573.50 711
Sep 9, 2024 580.00 590.00 567.85 570.50 570.50 1,070
Sep 6, 2024 570.00 570.00 554.40 556.65 556.65 603
Sep 5, 2024 573.00 573.05 565.00 569.85 569.85 570
Sep 4, 2024 575.05 584.70 570.60 571.90 571.90 263
Sep 3, 2024 578.00 593.80 575.00 575.05 575.05 156
Sep 2, 2024 599.00 616.00 575.00 578.00 578.00 987
Aug 30, 2024 580.00 592.00 575.00 592.00 592.00 191
Aug 29, 2024 589.90 590.60 580.00 580.00 580.00 227
Aug 28, 2024 594.80 594.80 575.00 590.60 590.60 324
Aug 27, 2024 585.00 590.00 555.00 565.05 565.05 729
Aug 26, 2024 553.00 593.00 553.00 575.50 575.50 363
Aug 23, 2024 580.05 594.90 575.00 586.40 586.40 1,247
Aug 22, 2024 580.00 592.70 575.00 592.70 592.70 800
Aug 21, 2024 598.80 598.80 580.05 585.45 585.45 832
Aug 20, 2024 589.75 599.00 582.15 589.40 589.40 1,163
Aug 19, 2024 581.40 581.40 557.40 580.00 580.00 491
Aug 16, 2024 598.95 598.95 580.00 580.55 580.55 200
Aug 14, 2024 580.00 585.00 570.00 584.75 584.75 407
Aug 13, 2024 575.00 599.00 555.00 584.60 584.60 3,589
Aug 12, 2024 615.00 615.00 560.00 588.20 588.20 1,684
Aug 9, 2024 585.15 610.00 585.00 601.20 601.20 551
Aug 8, 2024 610.00 610.00 591.20 595.05 595.05 684
Aug 7, 2024 599.00 617.90 590.00 609.70 609.70 2,817
Aug 6, 2024 602.00 603.00 580.00 580.40 580.40 2,399
Aug 5, 2024 625.00 625.00 582.00 596.45 596.45 3,371
Aug 2, 2024 565.00 674.00 565.00 632.40 632.40 17,957
Aug 1, 2024 523.00 600.00 523.00 597.65 597.65 9,025
Jul 31, 2024 487.95 555.00 485.00 546.40 546.40 7,271
Jul 30, 2024 489.90 489.90 475.00 476.85 476.85 799
Jul 29, 2024 466.00 490.00 466.00 483.40 483.40 2,037
Jul 26, 2024 474.15 492.00 474.00 479.15 479.15 530
Jul 25, 2024 477.95 487.95 467.10 474.15 474.15 274
Jul 24, 2024 465.00 475.95 465.00 467.25 467.25 314
Jul 23, 2024 461.10 479.75 461.10 475.25 475.25 274
Jul 22, 2024 468.00 479.10 465.00 475.30 475.30 1,274
Jul 19, 2024 491.00 492.00 470.30 476.10 476.10 2,302
Jul 18, 2024 469.90 475.00 460.00 471.30 471.30 714
Jul 16, 2024 463.80 474.95 463.80 470.00 470.00 504
Jul 15, 2024 459.85 471.00 457.50 463.70 463.70 650
Jul 12, 2024 435.15 497.80 435.00 458.75 458.75 2,986
Jul 11, 2024 449.00 449.00 435.00 435.00 435.00 92
Jul 10, 2024 448.85 448.85 435.00 445.00 445.00 866
Jul 9, 2024 450.00 455.00 438.55 439.90 439.90 1,021
Jul 8, 2024 470.00 470.00 446.30 464.00 464.00 228
Jul 5, 2024 460.00 470.00 460.00 465.00 465.00 928
Jul 4, 2024 457.00 470.00 455.00 462.05 462.05 885
Jul 3, 2024 469.90 473.00 440.55 455.75 455.75 2,763
Jul 2, 2024 470.00 479.85 460.00 464.35 464.35 758
Jul 1, 2024 466.00 469.70 455.00 468.20 468.20 1,493
Jun 28, 2024 465.00 473.75 446.60 455.00 455.00 435
Jun 27, 2024 461.90 474.00 455.00 464.65 464.65 1,837
Jun 26, 2024 456.00 474.90 456.00 461.90 461.90 1,037
Jun 25, 2024 475.00 490.00 456.00 460.00 460.00 3,154
Jun 24, 2024 440.00 479.95 440.00 470.85 470.85 3,402
Jun 21, 2024 429.75 440.00 425.00 434.80 434.80 1,265
Jun 20, 2024 419.00 429.80 415.20 423.80 423.80 1,713
Jun 19, 2024 423.70 424.00 412.30 415.00 415.00 1,391
Jun 18, 2024 428.00 430.00 411.65 420.95 420.95 1,543
Jun 14, 2024 422.05 429.95 418.00 427.25 427.25 915
Jun 13, 2024 436.00 436.00 428.30 430.20 430.20 300
Jun 12, 2024 432.05 437.95 428.00 436.05 436.05 88
Jun 11, 2024 430.50 448.00 425.00 439.80 439.80 259
Jun 10, 2024 430.00 440.00 430.00 433.10 433.10 747
Jun 7, 2024 428.75 449.70 425.00 448.05 448.05 2,700
Jun 6, 2024 416.70 435.00 416.70 428.75 428.75 414
Jun 5, 2024 438.80 438.80 438.80 438.80 438.80 -
Jun 4, 2024 415.00 438.80 405.00 438.80 438.80 737
Jun 3, 2024 440.00 440.00 415.50 423.05 423.05 282
May 31, 2024 425.00 425.00 425.00 425.00 425.00 500
May 30, 2024 423.85 435.00 423.85 430.00 430.00 106
May 29, 2024 430.00 440.00 427.00 437.00 437.00 284
May 28, 2024 432.00 432.00 419.00 430.85 430.85 428
May 27, 2024 429.00 432.00 429.00 432.00 432.00 56
May 24, 2024 434.00 438.80 422.60 430.70 430.70 430
May 23, 2024 425.00 448.00 425.00 434.10 434.10 184
May 22, 2024 428.85 436.90 419.80 422.30 422.30 106
May 21, 2024 438.00 438.00 406.90 419.80 419.80 977
May 17, 2024 439.90 444.00 435.00 444.00 444.00 81
May 16, 2024 449.70 450.00 431.00 439.90 439.90 174
May 15, 2024 443.00 449.80 436.05 443.15 443.15 145
May 14, 2024 451.00 455.00 441.00 455.00 455.00 91
May 13, 2024 449.85 466.45 440.00 441.00 441.00 54
May 10, 2024 442.70 449.95 442.70 442.70 442.70 193
May 9, 2024 470.00 470.00 439.60 442.70 442.70 59
May 8, 2024 454.75 467.00 437.20 437.20 437.20 1,199
May 7, 2024 439.10 439.10 433.00 433.00 433.00 236
May 6, 2024 441.00 450.00 441.00 445.50 445.50 322
May 3, 2024 444.00 448.80 439.10 441.70 441.70 193
May 2, 2024 454.90 455.00 444.00 444.00 444.00 60
Apr 30, 2024 445.00 462.80 444.00 444.00 444.00 579
Apr 29, 2024 455.00 469.00 442.20 449.00 449.00 95
Apr 26, 2024 450.90 455.80 438.60 455.00 455.00 335
Apr 25, 2024 448.75 456.00 436.40 444.80 444.80 404
Apr 24, 2024 450.00 450.00 432.00 448.80 448.80 277
Apr 23, 2024 449.80 449.80 444.00 449.80 449.80 49
Apr 22, 2024 440.40 450.40 435.00 437.30 437.30 278
Apr 19, 2024 457.95 460.00 430.25 440.40 440.40 138
Apr 18, 2024 460.00 465.00 437.55 457.45 457.45 732
Apr 16, 2024 442.00 460.00 442.00 445.10 445.10 60
Apr 15, 2024 440.00 450.00 435.05 442.05 442.05 61
Apr 12, 2024 459.00 459.00 459.00 459.00 459.00 4
Apr 10, 2024 458.90 459.00 445.10 459.00 459.00 1,169
Apr 9, 2024 439.00 479.55 435.20 453.75 453.75 3,761
Apr 8, 2024 450.00 450.00 425.20 429.65 429.65 1,877
Apr 5, 2024 447.35 450.00 436.35 448.25 448.25 334
Apr 4, 2024 517.85 517.85 447.35 449.75 449.75 1,587
Apr 3, 2024 449.00 470.00 440.00 453.25 453.25 604
Apr 2, 2024 467.95 480.05 440.90 450.65 450.65 1,774
Apr 1, 2024 437.00 470.00 430.50 465.00 465.00 316
Mar 28, 2024 440.00 441.00 426.00 438.50 438.50 785
Mar 27, 2024 440.00 440.00 418.05 440.00 440.00 312
Mar 26, 2024 421.00 442.00 408.00 440.00 440.00 2,652
Mar 22, 2024 415.15 429.90 415.05 420.30 420.30 96
Mar 21, 2024 429.90 433.70 418.20 427.75 427.75 32
Mar 20, 2024 415.00 430.00 410.00 426.80 426.80 77
Mar 19, 2024 418.90 423.50 410.00 410.00 410.00 2,553
Mar 18, 2024 414.00 429.90 412.10 413.00 413.00 248
Mar 14, 2024 440.00 440.00 410.00 429.60 429.60 868
Mar 13, 2024 427.00 439.90 424.00 425.00 425.00 681
Mar 12, 2024 440.00 440.00 427.00 432.40 432.40 136
Mar 11, 2024 461.00 461.00 437.65 440.65 440.65 1,240
Mar 7, 2024 456.00 464.95 455.10 459.85 459.85 822
Mar 6, 2024 454.30 472.85 454.30 472.85 472.85 119
Mar 5, 2024 479.90 479.90 462.30 462.50 462.50 54
Mar 4, 2024 466.90 491.00 466.90 471.35 471.35 1,490
Mar 1, 2024 454.10 468.00 454.10 455.80 455.80 365
Feb 29, 2024 495.00 495.00 465.00 465.00 465.00 13
Feb 28, 2024 461.00 482.00 458.50 477.85 477.85 70
Feb 27, 2024 462.50 464.90 454.15 455.80 455.80 350
Feb 26, 2024 465.00 470.00 460.00 462.50 462.50 462
Feb 23, 2024 463.00 480.00 458.30 470.05 470.05 524
Feb 22, 2024 456.20 479.80 456.20 460.05 460.05 126
Feb 21, 2024 488.75 488.75 467.40 470.00 470.00 13
Feb 20, 2024 488.95 488.95 464.00 480.00 480.00 189
Feb 19, 2024 480.00 490.00 475.00 475.30 475.30 354
Feb 16, 2024 470.00 480.00 470.00 480.00 480.00 103
Feb 15, 2024 460.00 480.00 460.00 479.60 479.60 1,152
Feb 14, 2024 483.00 485.85 467.00 477.45 477.45 12
Feb 13, 2024 460.00 471.90 460.00 461.90 461.90 440
Feb 12, 2024 480.05 499.85 459.05 475.75 475.75 384
Feb 9, 2024 493.80 500.00 477.20 490.50 490.50 867
Feb 8, 2024 466.10 480.00 465.00 467.15 467.15 1,241
Feb 7, 2024 482.00 498.45 482.00 486.80 486.80 43
Feb 6, 2024 480.00 480.00 480.00 480.00 480.00 110
Feb 5, 2024 470.50 490.00 470.50 480.00 480.00 371
Feb 2, 2024 480.00 489.00 469.00 470.30 470.30 208
Feb 1, 2024 493.85 493.85 459.00 482.60 482.60 643
Jan 31, 2024 494.00 494.00 471.00 475.85 475.85 1,049
Jan 30, 2024 470.00 498.95 457.25 472.75 472.75 404
Jan 29, 2024 514.80 514.80 480.05 483.05 483.05 1,208
Jan 25, 2024 468.00 500.00 468.00 489.90 489.90 1,380
Jan 24, 2024 484.80 484.80 462.10 469.65 469.65 424
Jan 23, 2024 489.55 489.55 460.00 461.10 461.10 506
Jan 19, 2024 492.75 492.75 472.00 491.90 491.90 1,298
Jan 18, 2024 470.05 494.90 456.00 492.75 492.75 677
Jan 17, 2024 472.05 499.50 472.05 480.45 480.45 437
Jan 16, 2024 454.05 518.90 454.05 490.65 490.65 2,320
Jan 15, 2024 475.00 475.00 455.00 467.50 467.50 880
Jan 12, 2024 472.10 479.95 460.00 465.55 465.55 476
Jan 11, 2024 489.00 489.85 465.10 479.85 479.85 345
Jan 10, 2024 455.05 479.90 455.00 479.80 479.80 77
Jan 9, 2024 497.95 497.95 466.00 479.50 479.50 180
Jan 8, 2024 463.70 478.40 450.00 454.65 454.65 455
Jan 5, 2024 489.40 496.45 450.45 463.05 463.05 582
Jan 4, 2024 499.00 509.90 465.00 471.80 471.80 2,795
Jan 3, 2024 485.00 500.00 456.00 473.75 473.75 943
Jan 2, 2024 483.05 485.00 483.05 485.00 485.00 30
Jan 1, 2024 487.00 497.85 475.00 484.25 484.25 1,113
Dec 29, 2023 517.80 519.00 470.00 490.80 490.80 1,587
Dec 28, 2023 499.00 499.00 471.00 490.35 490.35 1,332
Dec 27, 2023 501.00 510.00 475.00 490.25 490.25 1,631
Dec 26, 2023 477.75 495.00 472.25 491.65 491.65 877
Dec 22, 2023 491.35 498.00 490.00 490.00 490.00 598
Dec 21, 2023 490.00 499.00 451.00 493.55 493.55 1,362
Dec 20, 2023 523.00 544.00 480.00 497.65 497.65 7,166
Dec 19, 2023 439.95 510.00 439.95 510.00 510.00 12,963
Dec 18, 2023 424.20 439.80 414.00 425.00 425.00 402
Dec 15, 2023 429.00 458.00 414.00 436.05 436.05 2,365
Dec 14, 2023 424.00 424.00 411.05 412.05 412.05 560
Dec 13, 2023 405.20 425.00 405.20 419.65 419.65 597
Dec 12, 2023 403.00 415.80 392.10 415.00 415.00 549
Dec 11, 2023 401.20 422.80 401.20 417.05 417.05 834
Dec 8, 2023 412.50 412.50 398.00 399.25 399.25 434
Dec 7, 2023 412.60 412.60 401.10 402.55 402.55 355
Dec 6, 2023 400.20 410.00 400.00 402.05 402.05 1,190
Dec 5, 2023 400.20 413.95 400.20 405.00 405.00 410
Dec 4, 2023 421.75 421.75 398.00 406.85 406.85 1,576
Dec 1, 2023 410.90 411.00 402.00 402.15 402.15 302
Nov 30, 2023 405.10 412.00 395.05 400.85 400.85 514
Nov 29, 2023 406.10 413.90 406.00 408.10 408.10 751