NSE - Delayed Quote INR

McLeod Russel India Limited (MCLEODRUSS.NS)

37.28

+0.71

+(1.94%)

At close: 3:29:52 PM GMT+5:30

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
Jun 10, 2025	36.98	38.75	36.61	37.28	37.28	1,676,459
Jun 9, 2025	35.75	36.90	34.76	36.57	36.57	1,247,645
Jun 6, 2025	35.00	36.75	34.20	35.23	35.23	1,588,407
Jun 5, 2025	33.98	33.98	33.01	33.72	33.72	369,874
Jun 4, 2025	33.30	33.60	32.21	33.19	33.19	444,811
Jun 3, 2025	32.99	33.95	32.41	32.78	32.78	576,406
Jun 2, 2025	31.93	32.97	30.50	32.76	32.76	860,988
May 30, 2025	31.50	32.32	30.84	31.40	31.40	470,235
May 29, 2025	32.10	32.98	31.50	31.75	31.75	301,102
May 28, 2025	33.32	33.32	32.21	32.34	32.34	164,681
May 27, 2025	33.09	34.44	32.41	32.95	32.95	599,507
May 26, 2025	32.22	33.32	31.87	33.09	33.09	373,466
May 23, 2025	31.03	32.54	31.03	32.42	32.42	459,650
May 22, 2025	31.81	31.87	30.99	31.03	31.03	360,936
May 21, 2025	31.96	32.44	31.38	31.81	31.81	307,393
May 20, 2025	32.85	33.25	31.50	31.61	31.61	474,888
May 19, 2025	33.20	33.77	32.48	32.68	32.68	245,432
May 16, 2025	32.95	33.60	32.49	32.94	32.94	267,608
May 15, 2025	33.90	33.93	32.18	32.74	32.74	291,925
May 14, 2025	34.10	35.23	33.05	33.32	33.32	723,946
May 13, 2025	32.05	33.56	32.05	33.56	33.56	118,878
May 12, 2025	31.10	31.97	31.05	31.97	31.97	69,770
May 9, 2025	30.15	30.98	29.35	30.45	30.45	248,807
May 8, 2025	31.90	32.59	30.51	30.85	30.85	355,764
May 7, 2025	30.01	31.90	29.84	31.62	31.62	422,318
May 6, 2025	32.93	32.93	30.71	30.71	30.71	531,005
May 5, 2025	32.80	33.34	32.13	32.33	32.33	306,484
May 2, 2025	33.50	34.36	32.26	32.54	32.54	560,996
Apr 30, 2025	33.26	35.30	33.26	33.68	33.68	697,328
Apr 29, 2025	34.46	35.78	33.12	33.99	33.99	614,780
Apr 28, 2025	34.00	34.88	34.00	34.19	34.19	204,046
Apr 25, 2025	36.98	36.98	34.89	34.89	34.89	359,298
Apr 24, 2025	36.81	38.10	36.48	36.73	36.73	308,921
Apr 23, 2025	38.00	38.49	36.00	36.77	36.77	524,284
Apr 22, 2025	39.85	40.39	37.54	37.71	37.71	586,920
Apr 21, 2025	38.61	40.00	38.50	39.52	39.52	647,037
Apr 17, 2025	38.91	39.84	37.51	38.60	38.60	599,457
Apr 16, 2025	39.50	39.50	37.41	37.95	37.95	343,795
Apr 15, 2025	36.32	37.94	36.32	37.94	37.94	286,244
Apr 11, 2025	35.00	36.14	35.00	36.14	36.14	242,574
Apr 9, 2025	35.25	35.89	34.15	34.42	34.42	247,947
Apr 8, 2025	34.99	36.48	34.12	35.93	35.93	208,157
Apr 7, 2025	34.89	35.00	34.89	34.89	34.89	179,207
Apr 4, 2025	38.05	38.25	36.73	36.73	36.73	390,800
Apr 3, 2025	36.70	38.67	36.50	38.67	38.67	1,084,044
Apr 2, 2025	35.05	36.83	33.80	36.83	36.83	267,519
Apr 1, 2025	32.79	35.43	32.79	35.08	35.08	442,278
Mar 28, 2025	33.45	33.75	32.16	33.75	33.75	188,172
Mar 27, 2025	32.70	34.69	31.93	32.15	32.15	767,914
Mar 26, 2025	34.65	35.36	33.60	33.60	33.60	294,787
Mar 25, 2025	38.49	38.89	35.37	35.37	35.37	218,754
Mar 24, 2025	39.75	40.10	37.10	37.24	37.24	242,134
Mar 21, 2025	38.92	38.92	37.00	38.47	38.47	799,882
Mar 20, 2025	37.07	37.07	37.07	37.07	37.07	185,229
Mar 19, 2025	35.31	35.31	35.31	35.31	35.31	138,440
Mar 18, 2025	32.03	32.03	32.03	32.03	32.03	-
Mar 17, 2025	32.03	32.03	31.50	32.03	32.03	445,814
Mar 13, 2025	29.50	30.85	29.50	30.51	30.51	419,685
Mar 12, 2025	29.55	30.37	29.01	29.47	29.47	228,273
Mar 11, 2025	29.30	29.99	28.96	29.31	29.31	425,071
Mar 10, 2025	31.90	32.90	30.49	30.49	30.49	639,701
Mar 7, 2025	30.40	32.10	30.00	32.10	32.10	814,317
Mar 6, 2025	29.70	30.58	29.00	30.58	30.58	303,669
Mar 5, 2025	28.90	29.45	27.60	29.13	29.13	381,052
Mar 4, 2025	28.20	29.84	28.09	28.09	28.09	347,248
Mar 3, 2025	30.10	31.50	29.44	29.57	29.57	732,326
Feb 28, 2025	31.95	31.95	30.99	30.99	30.99	199,193
Feb 27, 2025	34.50	35.00	32.63	32.63	32.63	172,113
Feb 25, 2025	33.32	34.98	32.13	34.35	34.35	233,890
Feb 24, 2025	33.31	34.70	33.31	33.32	33.32	178,227
Feb 21, 2025	37.30	37.77	35.07	35.07	35.07	212,499
Feb 20, 2025	35.50	36.92	35.00	36.92	36.92	566,575
Feb 19, 2025	34.90	35.89	33.05	35.17	35.17	538,092
Feb 18, 2025	31.50	34.41	31.14	34.19	34.19	470,256
Feb 17, 2025	32.78	33.00	32.78	32.78	32.78	245,970
Feb 14, 2025	35.30	36.01	34.51	34.51	34.51	266,714
Feb 13, 2025	37.89	37.89	36.01	36.33	36.33	139,727
Feb 12, 2025	37.01	38.35	36.30	37.26	37.26	277,734
Feb 11, 2025	40.20	40.20	38.22	38.22	38.22	155,048
Feb 10, 2025	42.10	42.36	40.24	40.24	40.24	341,704
Feb 7, 2025	41.70	42.87	39.80	42.36	42.36	448,361
Feb 6, 2025	39.50	40.83	38.12	40.83	40.83	221,965
Feb 5, 2025	37.99	38.89	36.20	38.89	38.89	177,263
Feb 4, 2025	36.96	37.94	36.90	37.04	37.04	173,227
Feb 3, 2025	38.63	38.63	36.69	36.96	36.96	218,132
Feb 1, 2025	39.01	39.95	38.00	38.63	38.63	114,184
Jan 31, 2025	40.60	41.30	39.00	39.59	39.59	120,901
Jan 30, 2025	39.72	41.80	38.75	40.63	40.63	224,575
Jan 29, 2025	38.05	39.99	36.53	39.99	39.99	417,383
Jan 28, 2025	39.50	40.25	37.49	38.09	38.09	353,434
Jan 27, 2025	39.00	41.00	38.95	39.47	39.47	694,078
Jan 24, 2025	40.79	40.79	39.55	40.79	40.79	665,653
Jan 23, 2025	37.70	38.85	36.45	38.85	38.85	259,717
Jan 22, 2025	37.93	38.90	36.03	37.00	37.00	370,611
Jan 21, 2025	39.90	39.90	37.61	37.93	37.93	175,461
Jan 20, 2025	38.83	39.99	38.50	39.06	39.06	191,139
Jan 17, 2025	38.94	39.00	37.52	38.83	38.83	250,301
Jan 16, 2025	39.05	40.00	38.05	38.94	38.94	499,491
Jan 15, 2025	41.00	41.00	39.01	39.13	39.13	404,628
Jan 14, 2025	40.57	42.00	39.52	41.07	41.07	565,103
Jan 13, 2025	41.86	43.25	41.61	41.61	41.61	293,799
Jan 10, 2025	45.00	46.75	43.81	43.81	43.81	280,310
Jan 9, 2025	46.80	48.44	46.00	46.12	46.12	430,640
Jan 8, 2025	45.00	47.35	45.00	47.35	47.35	1,438,233
Jan 7, 2025	43.50	45.10	42.05	45.10	45.10	1,135,323
Jan 6, 2025	45.23	45.65	42.96	42.96	42.96	475,968
Jan 3, 2025	47.64	47.64	44.90	45.23	45.23	221,783
Jan 2, 2025	45.80	47.99	45.50	46.14	46.14	458,942
Jan 1, 2025	44.23	46.16	43.30	46.16	46.16	521,919
Dec 31, 2024	43.00	44.47	41.60	43.97	43.97	333,239
Dec 30, 2024	45.23	46.05	43.50	43.79	43.79	312,122
Dec 27, 2024	46.90	46.90	44.74	44.91	44.91	262,450
Dec 26, 2024	48.41	49.00	45.00	47.10	47.10	448,271
Dec 24, 2024	45.18	47.40	43.25	47.15	47.15	461,062
Dec 23, 2024	48.90	49.32	45.18	45.18	45.18	920,165
Dec 20, 2024	50.00	50.67	47.50	47.56	47.56	737,061
Dec 19, 2024	48.30	50.60	46.90	50.00	50.00	846,605
Dec 18, 2024	50.84	51.30	47.50	49.37	49.37	1,454,924
Dec 17, 2024	48.97	48.97	47.00	48.97	48.97	1,341,690
Dec 16, 2024	42.19	46.64	42.19	46.64	46.64	1,524,641
Dec 13, 2024	44.42	44.42	44.42	44.42	44.42	265,975
Dec 12, 2024	46.97	47.65	46.76	46.76	46.76	369,786
Dec 11, 2024	51.83	51.83	49.23	49.23	49.23	1,613,515
Dec 10, 2024	50.75	51.83	50.00	51.83	51.83	4,057,974
Dec 9, 2024	48.82	49.85	45.42	49.37	49.37	2,180,979
Dec 6, 2024	48.13	48.13	45.30	47.82	47.82	2,634,554
Dec 5, 2024	44.90	46.01	44.15	45.84	45.84	1,550,994
Dec 4, 2024	42.00	43.82	42.00	43.82	43.82	4,673,922
Dec 3, 2024	40.75	41.87	39.00	41.74	41.74	4,932,892
Dec 2, 2024	39.88	39.88	37.43	39.88	39.88	6,239,074
Nov 29, 2024	37.99	37.99	37.99	37.99	37.99	605,578
Nov 28, 2024	36.19	36.19	35.70	36.19	36.19	1,404,733
Nov 27, 2024	34.47	34.47	34.47	34.47	34.47	568,491
Nov 26, 2024	32.80	32.83	32.17	32.83	32.83	1,602,652
Nov 25, 2024	31.00	31.27	30.90	31.27	31.27	914,164
Nov 22, 2024	30.97	30.97	29.20	29.79	29.79	517,859
Nov 21, 2024	31.48	31.69	30.40	30.48	30.48	445,944
Nov 19, 2024	30.88	31.71	30.88	31.15	31.15	1,274,949
Nov 18, 2024	30.30	30.87	30.01	30.20	30.20	1,283,105
Nov 14, 2024	31.18	31.18	29.03	29.40	29.40	1,820,580
Nov 13, 2024	30.70	30.75	29.50	29.70	29.70	473,523
Nov 12, 2024	31.49	31.50	30.50	30.54	30.54	414,059
Nov 11, 2024	31.99	32.30	30.75	31.02	31.02	515,339
Nov 8, 2024	31.94	32.50	30.85	31.30	31.30	999,776
Nov 7, 2024	31.25	32.43	30.50	31.98	31.98	837,514
Nov 6, 2024	30.60	31.30	30.40	30.89	30.89	358,004
Nov 5, 2024	31.09	31.89	30.11	30.59	30.59	584,510
Nov 4, 2024	31.22	31.39	30.31	31.09	31.09	1,268,795
Nov 1, 2024	29.30	29.90	29.02	29.90	29.90	244,226
Oct 31, 2024	29.22	29.23	27.96	28.48	28.48	421,178
Oct 30, 2024	28.50	29.85	28.11	28.89	28.89	394,612
Oct 29, 2024	28.50	28.98	27.60	28.64	28.64	754,418
Oct 28, 2024	26.49	27.61	26.49	27.61	27.61	332,439
Oct 25, 2024	27.90	27.90	26.28	26.30	26.30	608,003
Oct 24, 2024	28.00	28.70	27.41	27.67	27.67	330,855
Oct 23, 2024	27.00	28.48	27.00	27.84	27.84	888,846
Oct 22, 2024	28.17	28.74	28.17	28.17	28.17	1,326,835
Oct 21, 2024	31.80	31.83	29.66	29.66	29.66	968,995
Oct 18, 2024	30.60	32.00	29.55	31.23	31.23	1,004,712
Oct 17, 2024	30.50	31.84	29.55	31.08	31.08	1,046,796
Oct 16, 2024	31.62	32.18	30.26	30.52	30.52	563,032
Oct 15, 2024	32.00	34.00	31.01	31.66	31.66	1,199,411
Oct 14, 2024	34.46	34.46	32.39	32.39	32.39	584,754
Oct 11, 2024	33.70	34.86	32.66	34.10	34.10	2,192,351
Oct 10, 2024	31.97	33.20	31.80	33.20	33.20	675,210
Oct 9, 2024	33.40	33.40	31.36	31.62	31.62	621,501
Oct 8, 2024	32.55	33.99	32.02	32.82	32.82	2,679,539
Oct 7, 2024	36.35	36.64	33.71	33.71	33.71	1,065,269
Oct 4, 2024	36.40	37.40	34.36	35.49	35.49	3,853,122
Oct 3, 2024	34.26	36.17	33.50	36.17	36.17	4,678,078
Oct 1, 2024	33.00	34.45	31.66	34.45	34.45	10,867,237
Sep 30, 2024	31.70	32.81	30.55	32.81	32.81	3,511,484
Sep 27, 2024	29.50	29.83	28.45	29.83	29.83	2,518,085
Sep 26, 2024	24.88	27.12	24.50	27.12	27.12	2,561,047
Sep 25, 2024	25.00	25.25	24.11	24.66	24.66	801,178
Sep 24, 2024	25.48	26.00	24.80	24.90	24.90	909,130
Sep 23, 2024	25.98	26.02	25.07	25.25	25.25	307,447
Sep 20, 2024	24.95	26.00	24.58	25.56	25.56	942,002
Sep 19, 2024	25.53	26.49	24.30	24.79	24.79	791,319
Sep 18, 2024	25.64	26.00	25.02	25.77	25.77	646,015
Sep 17, 2024	25.95	26.43	24.92	25.44	25.44	827,701
Sep 16, 2024	26.60	26.93	25.39	25.91	25.91	856,521
Sep 13, 2024	26.37	27.79	26.22	26.48	26.48	970,699
Sep 12, 2024	26.50	26.80	25.90	26.37	26.37	292,082
Sep 11, 2024	26.88	26.88	26.00	26.11	26.11	415,411
Sep 10, 2024	25.63	26.50	25.63	26.40	26.40	885,418
Sep 9, 2024	26.10	26.20	25.40	25.56	25.56	276,046
Sep 6, 2024	27.00	27.25	25.71	26.01	26.01	514,917
Sep 5, 2024	27.00	27.72	26.51	26.64	26.64	762,661
Sep 4, 2024	25.63	27.75	25.20	26.27	26.27	856,161
Sep 3, 2024	25.80	26.08	25.50	25.63	25.63	200,181
Sep 2, 2024	25.80	26.50	25.50	25.79	25.79	424,955
Aug 30, 2024	26.10	26.60	25.00	25.35	25.35	1,032,260
Aug 29, 2024	26.99	27.35	25.80	25.89	25.89	522,316
Aug 28, 2024	27.20	27.98	26.48	26.77	26.77	1,086,863
Aug 27, 2024	27.25	27.64	27.00	27.19	27.19	285,759
Aug 26, 2024	28.49	28.49	27.01	27.08	27.08	371,264
Aug 23, 2024	28.00	28.50	27.50	28.03	28.03	449,475
Aug 22, 2024	28.01	28.81	27.00	27.63	27.63	819,638
Aug 21, 2024	27.50	28.00	27.00	27.81	27.81	495,948
Aug 20, 2024	27.97	28.40	26.63	27.18	27.18	357,799
Aug 19, 2024	26.00	28.28	26.00	27.85	27.85	485,907
Aug 16, 2024	26.90	26.90	26.14	26.29	26.29	149,021
Aug 14, 2024	26.10	27.50	26.10	26.37	26.37	258,317
Aug 13, 2024	27.52	27.70	26.10	26.25	26.25	408,793
Aug 12, 2024	28.20	28.45	27.43	27.51	27.51	448,160
Aug 9, 2024	26.89	28.50	26.62	27.69	27.69	1,016,834
Aug 8, 2024	26.90	26.96	26.10	26.27	26.27	215,480
Aug 7, 2024	26.01	26.50	26.01	26.44	26.44	218,636
Aug 6, 2024	26.40	27.39	25.18	25.41	25.41	445,703
Aug 5, 2024	27.25	27.55	26.26	26.51	26.51	659,696
Aug 2, 2024	27.00	28.87	26.99	27.58	27.58	837,086
Aug 1, 2024	28.40	28.85	27.40	27.50	27.50	681,442
Jul 31, 2024	28.95	29.33	27.80	28.18	28.18	725,412
Jul 30, 2024	29.30	30.00	27.91	28.63	28.63	1,106,546
Jul 29, 2024	29.90	30.43	28.65	29.03	29.03	683,923
Jul 26, 2024	30.81	31.64	29.27	29.63	29.63	1,051,461
Jul 25, 2024	29.00	30.80	29.00	30.80	30.80	858,282
Jul 24, 2024	27.99	29.34	27.99	29.34	29.34	709,050
Jul 23, 2024	28.50	29.86	27.49	27.95	27.95	536,535
Jul 22, 2024	27.40	28.76	27.40	28.44	28.44	440,314
Jul 19, 2024	28.90	29.20	27.76	27.93	27.93	347,728
Jul 18, 2024	29.94	30.01	28.56	28.93	28.93	434,754
Jul 16, 2024	30.30	30.50	29.66	29.83	29.83	475,723
Jul 15, 2024	30.37	30.54	29.36	29.82	29.82	490,251
Jul 12, 2024	32.01	32.40	30.37	30.42	30.42	741,509
Jul 11, 2024	33.90	33.90	31.95	31.97	31.97	1,906,762
Jul 10, 2024	35.46	35.46	30.60	33.64	33.64	8,906,545
Jul 9, 2024	32.24	32.24	32.24	32.24	32.24	462,217
Jul 8, 2024	27.19	29.31	26.41	29.31	29.31	990,327
Jul 5, 2024	26.79	28.15	26.35	26.65	26.65	491,449
Jul 4, 2024	26.00	27.17	25.96	26.67	26.67	588,078
Jul 3, 2024	26.56	26.89	25.75	25.94	25.94	476,769
Jul 2, 2024	27.40	27.40	26.25	26.57	26.57	406,178
Jul 1, 2024	26.35	27.49	26.27	27.29	27.29	238,582
Jun 28, 2024	26.55	27.29	26.30	26.49	26.49	404,294
Jun 27, 2024	27.90	28.37	26.29	26.77	26.77	453,684
Jun 26, 2024	26.70	28.00	26.00	27.32	27.32	453,317
Jun 25, 2024	28.50	28.87	26.75	27.03	27.03	517,375
Jun 24, 2024	28.50	29.53	27.71	28.39	28.39	488,779
Jun 21, 2024	28.99	28.99	27.32	28.26	28.26	719,057
Jun 20, 2024	29.00	29.70	28.39	28.65	28.65	791,050
Jun 19, 2024	30.00	30.29	28.20	28.31	28.31	876,712
Jun 18, 2024	29.85	31.79	29.32	29.53	29.53	1,501,052
Jun 14, 2024	27.80	29.90	27.50	29.30	29.30	2,202,220
Jun 13, 2024	24.99	27.23	24.39	27.23	27.23	964,240
Jun 12, 2024	24.06	25.37	24.06	24.76	24.76	370,088
Jun 11, 2024	23.60	24.22	23.25	24.05	24.05	331,590
Jun 10, 2024	24.10	24.65	23.71	23.85	23.85	772,834

GAEL.NS Gujarat Ambuja Exports Limited

118.10

-1.01%

BBTC.NS The Bombay Burmah Trading Corporation, Limited

1,982.80

-1.16%

LTFOODS.BO LT Foods Limited

468.60

-0.88%

LTFOODS.NS LT Foods Limited

468.80

-0.55%

HERITGFOOD.NS Heritage Foods Limited

471.10

-2.09%

AWL.NS AWL Agri Business Limited

278.05

+3.83%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

McLeod Russel India Limited (MCLEODRUSS.NS)

Related Tickers