Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

McLeod Russel India Limited (MCLEODRUSS.BO)

Compare
38.58
+0.63
+(1.66%)
At close: April 17 at 3:43:15 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202538.9039.8037.4538.5838.58157,731
Apr 16, 202539.5039.5037.3837.9537.9582,464
Apr 15, 202536.9838.0136.7538.0138.0157,433
Apr 11, 202534.9936.2134.9936.2036.2083,623
Apr 9, 202535.4035.5034.2134.4934.4958,531
Apr 8, 202534.2136.5034.1136.0036.0028,305
Apr 7, 202535.0235.0235.0235.0235.024,677
Apr 4, 202538.4038.4036.8636.8636.86104,292
Apr 3, 202536.9438.9036.7038.8038.80523,285
Apr 2, 202535.0037.0533.9237.0537.05109,215
Apr 1, 202532.4135.5032.4135.2935.2971,180
Mar 28, 202532.9033.8132.2033.8133.81161,599
Mar 27, 202532.2134.6032.1232.2032.20126,973
Mar 26, 202534.5235.2833.8133.8133.81137,956
Mar 25, 202537.2538.4935.5835.5835.5857,478
Mar 24, 202538.1539.8536.8637.4537.4530,110
Mar 21, 202538.7538.7537.1738.0638.0659,392
Mar 20, 202536.9136.9136.9136.9136.912,097
Mar 19, 202534.9035.1634.9035.1635.167,215
Mar 18, 202533.4933.4933.4933.4933.4913,097
Mar 17, 202531.9031.9031.8931.9031.9024,605
Mar 13, 202530.1330.6629.5530.3930.3941,123
Mar 12, 202529.0030.7529.0029.5429.5428,292
Mar 11, 202529.0629.7529.0629.4029.40153,324
Mar 10, 202532.9332.9330.4630.4630.4632,361
Mar 7, 202531.4032.0631.0032.0632.0633,379
Mar 6, 202529.9530.5429.3230.5430.5415,769
Mar 5, 202528.5029.3528.1329.0929.09672,386
Mar 4, 202528.1029.8027.9627.9627.96636,112
Mar 3, 202531.6031.6029.4129.4329.43144,772
Feb 28, 202531.1031.6530.9530.9530.95566,261
Feb 27, 202534.9034.9032.5732.5732.5710,491
Feb 25, 202534.0034.7032.2034.2834.289,043
Feb 24, 202533.4933.8933.2233.2433.2438,652
Feb 21, 202538.0038.0034.9634.9634.9624,325
Feb 20, 202536.4036.7934.1136.7936.798,260
Feb 19, 202534.6635.7233.8035.0435.048,172
Feb 18, 202532.0034.6631.3634.0234.0298,173
Feb 17, 202533.0133.0133.0133.0133.019,767
Feb 14, 202535.1035.8434.7434.7434.7446,801
Feb 13, 202536.7237.8536.5036.5636.5618,255
Feb 12, 202536.7138.5036.7137.3137.3177,148
Feb 11, 202538.7039.3038.6438.6438.6419,934
Feb 10, 202542.4542.4540.6740.6740.6714,434
Feb 7, 202541.5043.1440.9042.8142.8179,645
Feb 6, 202539.1441.0938.1041.0941.09109,099
Feb 5, 202538.5039.1837.3139.1439.1421,494
Feb 4, 202537.1937.8536.6237.3237.3213,117
Feb 3, 202539.9339.9336.7836.9236.92114,339
Feb 1, 202538.3039.9038.0038.7138.7124,507
Jan 31, 202540.0040.8539.1039.6939.694,963
Jan 30, 202539.9141.6539.0040.3040.3016,921
Jan 29, 202538.9439.9137.0539.9139.9131,401
Jan 28, 202538.3539.0037.8638.0138.0136,835
Jan 27, 202539.0541.0039.0039.8539.8584,034
Jan 24, 202539.9940.7539.9940.7540.7554,344
Jan 23, 202537.0038.8137.0038.8138.8134,873
Jan 22, 202538.5038.5036.0936.9736.9769,923
Jan 21, 202539.0039.7437.5537.9837.9834,885
Jan 20, 202539.3040.0038.6139.3039.3026,528
Jan 17, 202537.8039.0037.5538.8338.8341,627
Jan 16, 202538.5539.9038.5539.0339.0344,133
Jan 15, 202541.0041.0039.0039.3139.3147,384
Jan 14, 202540.0142.8039.3541.0041.0060,629
Jan 13, 202543.0043.2041.3841.3841.3830,970
Jan 10, 202546.6146.6143.4243.5543.5558,138
Jan 9, 202546.5048.0045.7045.7045.7048,626
Jan 8, 202545.3047.1845.0047.1847.18143,877
Jan 7, 202543.5044.9442.6144.9444.94140,011
Jan 6, 202544.9945.9442.5042.8042.8064,271
Jan 3, 202544.3546.4443.8644.5144.51141,089
Jan 2, 202546.2447.9045.6046.1446.1478,778
Jan 1, 202544.8246.2444.0046.2446.24162,652
Dec 31, 202443.9844.9042.3044.0444.0427,913
Dec 30, 202444.9945.7943.0043.4143.4147,418
Dec 27, 202446.0046.6944.2044.9944.9928,286
Dec 26, 202447.4048.0045.0345.7445.74153,600
Dec 24, 202445.3547.4343.4547.4047.40159,052
Dec 23, 202448.3948.4945.1845.1845.1842,546
Dec 20, 202449.9950.0047.5047.5547.5591,228
Dec 19, 202449.0050.4547.3449.9949.99201,888
Dec 18, 202450.4050.8448.0049.8349.83233,506
Dec 17, 202448.4248.4248.2048.4248.4271,495
Dec 16, 202443.4046.1242.8046.1246.12163,903
Dec 13, 202444.0145.0043.9143.9343.93439,349
Dec 12, 202446.3247.0046.2246.2246.22228,122
Dec 11, 202451.2151.9048.6548.6548.65311,499
Dec 10, 202450.2151.2149.6051.2151.21177,554
Dec 9, 202449.0049.3144.6348.7848.78257,326
Dec 6, 202445.8948.1344.0046.9746.97408,299
Dec 5, 202446.0846.0844.0045.8945.89359,042
Dec 4, 202442.1043.8942.0043.8943.891,056,132
Dec 3, 202440.0241.8539.0241.8041.80374,340
Dec 2, 202439.8639.8637.4939.8639.86898,343
Nov 29, 202437.9737.9737.9737.9737.9766,458
Nov 28, 202436.0736.1735.5636.1736.1774,657
Nov 27, 202434.4534.4534.4534.4534.4510,558
Nov 26, 202432.3132.8132.3132.8132.81306,425
Nov 25, 202430.9431.2530.9431.2531.25212,064
Nov 22, 202430.7730.7729.2429.7729.7769,577
Nov 21, 202431.6931.6930.3530.4530.4554,931
Nov 19, 202430.9931.7130.7731.1531.15225,518
Nov 18, 202430.6530.9429.9530.2030.20289,777
Nov 14, 202431.2431.2429.0029.4729.47611,595
Nov 13, 202431.1531.1529.6129.7629.7665,669
Nov 12, 202431.6231.6230.5530.6130.6177,367
Nov 11, 202430.8132.1230.8031.0031.0058,119
Nov 8, 202432.2032.5031.1131.4031.40136,579
Nov 7, 202430.7532.5230.5131.9831.98324,489
Nov 6, 202430.9531.1830.3230.9830.9868,447
Nov 4, 202431.0031.4030.4731.0531.05278,763
Nov 1, 202428.5029.9128.5029.9129.9147,938
Oct 31, 202429.4529.4528.0128.4928.4940,641
Oct 29, 202428.5028.6927.6228.5628.56131,260
Oct 28, 202426.3127.6526.3127.6527.6577,928
Oct 25, 202427.0727.6726.3126.3426.34148,897
Oct 24, 202428.8028.8027.5027.6927.6934,471
Oct 23, 202427.0028.4127.0027.8127.8158,742
Oct 22, 202430.0030.0028.1228.1228.12436,454
Oct 21, 202431.7732.0029.5929.5929.59361,120
Oct 18, 202431.0031.9029.5631.1431.14198,945
Oct 17, 202430.5031.8529.5431.1031.10100,962
Oct 16, 202431.6632.1930.2930.5530.5559,882
Oct 15, 202431.6634.0931.0531.5631.56273,295
Oct 14, 202434.2034.3032.4732.4732.47111,246
Oct 11, 202433.8934.6932.6534.1734.17349,052
Oct 10, 202432.4033.0431.6933.0433.0463,413
Oct 9, 202434.0034.0031.3131.4731.47107,370
Oct 8, 202432.2533.8631.8832.9132.91285,224
Oct 7, 202435.2536.5033.5533.5533.55288,878
Oct 4, 202436.9937.3034.5035.3135.31693,651
Oct 3, 202434.4936.3133.2536.3136.311,336,046
Oct 1, 202433.3134.5931.6634.5934.592,608,839
Sep 30, 202432.2632.9530.7132.9532.951,127,519
Sep 27, 202429.4929.9628.3829.9629.96926,906
Sep 26, 202424.9327.2424.4427.2427.241,012,463
Sep 25, 202423.6625.5123.6624.7724.7786,365
Sep 24, 202425.2525.9524.8125.0025.0056,844
Sep 23, 202425.6025.9925.1025.3025.3061,791
Sep 20, 202425.0526.0424.6725.6925.6997,186
Sep 19, 202425.2426.3024.3524.7024.7085,083
Sep 18, 202425.0226.0525.0225.7625.7634,196
Sep 17, 202426.5026.5025.0025.4325.4341,794
Sep 16, 202427.2427.2425.4025.8725.8784,035
Sep 13, 202426.4027.8526.4026.5926.59169,025
Sep 12, 202426.2226.7526.0026.4426.4436,581
Sep 11, 202426.8826.8826.0026.2226.2236,336
Sep 10, 202425.7426.4925.6126.3526.3547,537
Sep 9, 202426.5526.5525.4125.6025.6041,806
Sep 6, 202427.4027.4025.6526.0226.02125,143
Sep 5, 202427.0027.7326.6026.7826.78153,333
Sep 4, 202425.5527.7025.4026.2926.2968,130
Sep 3, 202426.7926.7925.2025.5925.5966,973
Sep 2, 202425.7026.4325.4625.8625.8672,097
Aug 30, 202426.0026.7025.2325.5125.51138,751
Aug 29, 202427.0127.0125.6925.9225.9269,698
Aug 28, 202428.9928.9926.5526.8126.8172,290
Aug 26, 202427.8228.4427.0227.1327.13127,024
Aug 23, 202427.9628.4427.6628.0628.0651,400
Aug 22, 202428.2528.8027.2027.5927.5976,052
Aug 21, 202427.6628.1627.0627.6627.6659,717
Aug 20, 202427.9028.0226.7127.1227.1233,512
Aug 19, 202426.8628.2426.1127.3527.3590,349
Aug 16, 202426.5026.8626.1026.2726.2738,567
Aug 14, 202426.3327.2426.1526.4026.4051,250
Aug 13, 202427.4427.6526.0126.3126.3139,099
Aug 12, 202427.8028.4827.2627.3927.3957,098
Aug 9, 202426.6928.5026.6227.8027.80210,126
Aug 8, 202426.8726.9926.2026.3526.3537,663
Aug 7, 202426.2526.5526.1326.5126.5163,355
Aug 6, 202426.1027.3725.2025.5825.5834,242
Aug 5, 202426.5027.3926.3526.4326.43218,204
Aug 2, 202427.5028.8627.0327.7327.7377,467
Aug 1, 202428.3528.9027.4027.4927.49162,974
Jul 31, 202428.3029.2727.9428.2428.2459,173
Jul 30, 202428.6630.0027.9628.6128.6174,489
Jul 29, 202429.1830.4428.6128.9928.9995,340
Jul 26, 202430.8931.5429.4129.6629.66185,786
Jul 25, 202429.3930.9529.2930.9530.95424,711
Jul 24, 202428.3029.4828.0229.4829.48278,455
Jul 23, 202428.3429.7027.5128.0828.08168,640
Jul 22, 202428.2528.5527.8628.4828.4832,863
Jul 19, 202428.5029.3327.7527.8827.88104,049
Jul 18, 202429.2130.0028.6028.9428.9498,904
Jul 16, 202429.9830.5029.7429.8129.8143,285
Jul 15, 202430.9930.9929.3529.7729.77124,761
Jul 12, 202432.0532.3930.4130.4630.46213,116
Jul 11, 202433.9833.9831.8732.0132.01374,252
Jul 10, 202435.5935.5930.5133.5433.541,940,355
Jul 9, 202432.3632.3632.3632.3632.36400,403
Jul 8, 202427.2529.4226.3429.4229.42411,131
Jul 5, 202427.0027.7526.1226.7526.7590,972
Jul 4, 202426.8927.0026.0626.6426.64135,834
Jul 3, 202427.0027.0025.8525.9925.99106,162
Jul 2, 202427.5227.5226.2026.6126.6189,794
Jul 1, 202426.9927.5226.3827.3327.3396,120
Jun 28, 202427.9827.9826.3826.4626.4638,623
Jun 27, 202428.0028.3926.3926.7526.7575,408
Jun 26, 202427.1927.6526.3027.0427.0489,706
Jun 25, 202428.9028.9026.8027.0627.0642,723
Jun 24, 202427.3029.1027.3028.3328.33102,033
Jun 21, 202429.0029.0027.4528.5228.5267,522
Jun 20, 202429.0029.6028.3528.6228.62197,328
Jun 19, 202429.7030.2028.2128.3928.39203,570
Jun 18, 202429.7531.7529.3329.6329.63214,666
Jun 14, 202427.3729.8527.3729.2829.28217,704
Jun 13, 202424.9027.1424.4627.1427.14113,972
Jun 12, 202424.1025.3024.1024.6824.6858,290
Jun 11, 202424.8524.8523.4724.0924.0975,726
Jun 10, 202424.6924.6923.7623.9523.9576,208
Jun 7, 202422.9024.5022.6923.9723.97109,219
Jun 6, 202421.9522.6321.5022.3022.3062,863
Jun 5, 202423.4523.4521.5621.5621.56135,959
Jun 4, 202424.3124.3122.6122.6922.6975,470
Jun 3, 202425.2025.2823.7523.8023.8085,321
May 31, 202424.1524.6723.8024.0924.0924,872
May 30, 202424.9525.4524.2024.5624.5640,967
May 29, 202426.7026.7025.0525.3125.3136,474
May 28, 202427.2527.3125.4025.6025.6062,801
May 27, 202427.2927.6926.3526.6726.67198,357
May 24, 202425.3526.3824.7026.3826.3827,968
May 23, 202424.1625.3624.1625.1325.1352,388
May 22, 202424.2024.7024.1024.1624.1614,934
May 21, 202426.0026.0024.0124.2524.2538,270
May 17, 202424.3025.1023.8024.4624.4634,923
May 16, 202424.7525.1524.0524.7224.728,817
May 15, 202424.4025.1424.4024.7224.7237,919
May 14, 202422.8923.9522.8923.9523.9527,700
May 13, 202423.6023.9922.4222.8122.8188,612
May 10, 202423.5923.7523.5923.6023.6042,550
May 9, 202424.5525.0424.0624.0724.0726,797
May 8, 202424.6024.6024.5524.5524.5525,921
May 7, 202424.9024.9024.5524.8024.805,442
May 6, 202424.7925.1924.7924.9024.9010,175
May 3, 202425.2725.5025.2725.2825.287,647
May 2, 202426.8226.8225.7825.7825.7812,186
Apr 30, 202426.3026.3026.3026.3026.308,526
Apr 29, 202425.7925.7925.7925.7925.792,900
Apr 26, 202425.0525.2925.0525.2925.2922,046
Apr 25, 202424.7024.8024.7024.8024.8021,969
Apr 24, 202425.0025.3525.0025.0025.0022,988
Apr 23, 202425.1025.1024.9024.9024.9046,446
Apr 22, 202425.9425.9425.2225.4025.4017,378
Apr 19, 202425.5825.6125.5825.5825.5824,708
Apr 18, 202425.8026.2525.8026.1026.1034,338