Mallcom (India) Ltd. MALLCOM
NSE · India · Consumer Non-Durables
INR 935.20-3.75 (-0.40%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 938.95 | -0.07% | INR 939.60 | INR 965.50 | INR 936.20 | 1.52K |
| 2026-09-29 | INR 939.65 | +0.19% | INR 937.70 | INR 949.55 | INR 935.00 | 535 |
| 2026-09-28 | INR 937.90 | -0.95% | INR 951.75 | INR 961.70 | INR 930.00 | 2.38K |
| 2026-09-25 | INR 946.85 | -0.42% | INR 967.55 | INR 967.55 | INR 945.00 | 2.49K |
| 2026-09-24 | INR 950.80 | -2.52% | INR 970.10 | INR 972.00 | INR 950.00 | 6.60K |
| 2026-09-23 | INR 975.35 | +2.49% | INR 951.40 | INR 980.00 | INR 950.50 | 3.97K |
| 2026-09-22 | INR 951.70 | -1.66% | INR 974.00 | INR 978.95 | INR 950.10 | 2.72K |
| 2026-09-21 | INR 967.80 | -0.11% | INR 982.00 | INR 982.00 | INR 951.10 | 2.31K |
| 2026-09-18 | INR 968.90 | +1.99% | INR 954.70 | INR 974.00 | INR 954.70 | 1.23K |
| 2026-09-17 | INR 949.95 | +2.78% | INR 945.00 | INR 958.00 | INR 945.00 | 550 |
| 2026-09-16 | INR 924.30 | +1.35% | INR 912.00 | INR 932.40 | INR 912.00 | 1.19K |
| 2026-09-15 | INR 911.95 | -4.22% | INR 959.05 | INR 959.05 | INR 905.15 | 3.69K |
| 2026-09-11 | INR 952.15 | -2.47% | INR 970.05 | INR 980.00 | INR 943.00 | 8.52K |
| 2026-09-10 | INR 976.30 | -0.16% | INR 973.55 | INR 999.00 | INR 972.00 | 1.44K |
| 2026-09-09 | INR 977.85 | -0.39% | INR 980.30 | INR 983.45 | INR 971.25 | 3.47K |
| 2026-09-08 | INR 981.65 | +0.45% | INR 962.55 | INR 999.90 | INR 962.55 | 3.60K |
| 2026-09-07 | INR 977.30 | -4.01% | INR 1,018.60 | INR 1,018.60 | INR 966.00 | 4.49K |
| 2026-09-04 | INR 1,018.15 | +1.94% | INR 1,040.00 | INR 1,040.00 | INR 998.80 | 1.90K |
| 2026-09-03 | INR 998.80 | -2.19% | INR 1,025.00 | INR 1,025.00 | INR 995.00 | 4.82K |
| 2026-09-02 | INR 1,021.15 | +1.66% | INR 1,000.00 | INR 1,050.00 | INR 982.45 | 42.84K |
| 2026-09-01 | INR 1,004.45 | +3.13% | INR 979.00 | INR 1,030.00 | INR 970.15 | 2.31K |
| 2026-08-31 | INR 974.00 | -2.60% | INR 1,020.00 | INR 1,020.00 | INR 970.10 | 1.67K |
| 2026-08-28 | INR 1,000.05 | +2.74% | INR 974.75 | INR 1,014.95 | INR 968.05 | 3.17K |
| 2026-08-27 | INR 973.40 | -0.65% | INR 989.90 | INR 998.95 | INR 966.00 | 1.62K |
| 2026-08-26 | INR 979.75 | -3.64% | INR 1,030.00 | INR 1,030.00 | INR 968.50 | 4.03K |
| 2026-08-25 | INR 1,016.80 | +4.91% | INR 962.00 | INR 1,030.00 | INR 962.00 | 4.10K |
| 2026-08-24 | INR 969.25 | -0.54% | INR 962.90 | INR 982.70 | INR 960.00 | 1.40K |
| 2026-08-21 | INR 974.50 | -0.08% | INR 975.25 | INR 981.70 | INR 968.05 | 1.29K |
| 2026-08-20 | INR 975.25 | +1.10% | INR 964.30 | INR 980.90 | INR 962.25 | 1.83K |
| 2026-08-19 | INR 964.65 | +0.63% | INR 962.90 | INR 975.00 | INR 955.10 | 3.08K |
| 2026-08-18 | INR 958.65 | +0.28% | INR 955.45 | INR 977.95 | INR 950.05 | 2.35K |
| 2026-08-17 | INR 956.00 | -1.40% | INR 960.00 | INR 993.40 | INR 950.00 | 3.83K |
| 2026-08-14 | INR 969.55 | -0.96% | INR 965.00 | INR 982.55 | INR 960.00 | 1.94K |
| 2026-08-13 | INR 978.90 | -0.25% | INR 977.45 | INR 980.00 | INR 969.10 | 1.73K |
| 2026-08-12 | INR 981.35 | -1.07% | INR 995.30 | INR 1,000.00 | INR 977.00 | 1.29K |
| 2026-08-11 | INR 992.00 | -1.32% | INR 1,013.20 | INR 1,013.35 | INR 990.00 | 1.15K |
| 2026-08-10 | INR 1,005.25 | +1.09% | INR 1,002.00 | INR 1,015.00 | INR 998.60 | 2.11K |
| 2026-08-07 | INR 994.45 | -2.03% | INR 1,010.00 | INR 1,010.00 | INR 980.00 | 1.67K |
| 2026-08-06 | INR 1,015.10 | +0.24% | INR 1,011.00 | INR 1,022.00 | INR 995.00 | 1.05K |
| 2026-08-05 | INR 1,012.65 | +2.01% | INR 997.30 | INR 1,019.90 | INR 987.40 | 2.21K |
| 2026-08-04 | INR 992.70 | +1.73% | INR 993.95 | INR 995.00 | INR 984.85 | 1.71K |
| 2026-08-03 | INR 975.85 | -0.65% | INR 982.20 | INR 982.20 | INR 970.10 | 3.46K |
| 2026-07-31 | INR 982.20 | -4.78% | INR 995.00 | INR 1,020.00 | INR 977.90 | 8.86K |
| 2026-07-30 | INR 1,031.50 | -0.75% | INR 1,009.00 | INR 1,050.00 | INR 1,004.00 | 1.13K |
| 2026-07-29 | INR 1,039.30 | +1.43% | INR 1,034.80 | INR 1,043.90 | INR 1,024.70 | 919 |
| 2026-07-28 | INR 1,024.60 | +2.52% | INR 1,006.10 | INR 1,048.00 | INR 1,005.40 | 1.96K |
| 2026-07-27 | INR 999.40 | -3.80% | INR 1,032.00 | INR 1,038.90 | INR 989.10 | 2.57K |
| 2026-07-24 | INR 1,038.90 | +3.72% | INR 980.00 | INR 1,058.00 | INR 980.00 | 3.83K |
| 2026-07-23 | INR 1,001.60 | -0.38% | INR 1,007.50 | INR 1,021.00 | INR 990.00 | 1.06K |
| 2026-07-22 | INR 1,005.40 | -1.51% | INR 1,011.20 | INR 1,034.90 | INR 998.00 | 5.29K |
| 2026-07-21 | INR 1,020.80 | -1.29% | INR 1,035.00 | INR 1,046.00 | INR 1,010.10 | 995 |
| 2026-07-20 | INR 1,034.10 | -2.00% | INR 1,045.00 | INR 1,076.80 | INR 1,030.00 | 2.23K |
| 2026-07-17 | INR 1,055.20 | -2.85% | INR 1,079.60 | INR 1,079.60 | INR 1,041.00 | 1.88K |
| 2026-07-16 | INR 1,086.10 | -0.18% | INR 1,080.40 | INR 1,100.20 | INR 1,076.10 | 2.00K |
| 2026-07-15 | INR 1,088.10 | +1.99% | INR 1,060.10 | INR 1,099.00 | INR 1,060.10 | 2.29K |
| 2026-07-14 | INR 1,066.90 | -1.96% | INR 1,108.00 | INR 1,108.00 | INR 1,060.00 | 3.33K |
| 2026-07-13 | INR 1,088.20 | +4.15% | INR 1,044.20 | INR 1,109.90 | INR 1,019.50 | 6.12K |
| 2026-07-10 | INR 1,044.80 | +1.49% | INR 1,039.80 | INR 1,062.90 | INR 1,008.00 | 4.28K |
| 2026-07-09 | INR 1,029.50 | +4.16% | INR 993.30 | INR 1,038.00 | INR 988.10 | 1.83K |
| 2026-07-08 | INR 988.40 | -2.42% | INR 1,018.50 | INR 1,025.40 | INR 968.60 | 2.60K |
| 2026-07-07 | INR 1,012.90 | -1.19% | INR 1,015.40 | INR 1,028.70 | INR 989.00 | 2.55K |
| 2026-07-06 | INR 1,025.10 | +1.45% | INR 1,011.00 | INR 1,029.90 | INR 1,010.00 | 1.12K |
| 2026-07-03 | INR 1,010.40 | -0.99% | INR 1,044.00 | INR 1,044.00 | INR 1,001.20 | 4.03K |
| 2026-07-02 | INR 1,020.50 | -0.23% | INR 1,016.70 | INR 1,031.80 | INR 1,015.70 | 1.02K |
| 2026-07-01 | INR 1,022.90 | -1.09% | INR 1,035.00 | INR 1,060.00 | INR 1,010.10 | 5.20K |
| 2026-06-30 | INR 1,034.20 | +2.22% | INR 1,027.00 | INR 1,049.00 | INR 1,005.45 | 2.54K |
| 2026-06-29 | INR 1,011.70 | +0.49% | INR 1,020.00 | INR 1,031.95 | INR 1,000.30 | 2.11K |
| 2026-06-26 | INR 1,006.80 | 0.00% | INR 1,006.80 | INR 1,006.80 | INR 1,006.80 | 0 |
| 2026-06-25 | INR 1,006.80 | -4.17% | INR 1,059.05 | INR 1,080.65 | INR 970.05 | 7.05K |
| 2026-06-24 | INR 1,050.60 | -2.31% | INR 1,080.85 | INR 1,081.00 | INR 1,037.20 | 2.54K |
| 2026-06-23 | INR 1,075.45 | -2.09% | INR 1,082.85 | INR 1,100.00 | INR 1,066.00 | 4.92K |
| 2026-06-22 | INR 1,098.45 | -0.06% | INR 1,120.00 | INR 1,132.00 | INR 1,075.20 | 6.69K |
| 2026-06-19 | INR 1,099.10 | +1.69% | INR 1,101.00 | INR 1,139.00 | INR 1,081.00 | 15.98K |
| 2026-06-18 | INR 1,080.80 | -1.48% | INR 1,120.00 | INR 1,120.00 | INR 1,062.00 | 2.85K |
| 2026-06-17 | INR 1,097.00 | +4.47% | INR 1,061.00 | INR 1,100.00 | INR 1,039.60 | 21.70K |
| 2026-06-16 | INR 1,050.05 | +2.11% | INR 1,020.30 | INR 1,059.00 | INR 1,015.95 | 3.77K |
| 2026-06-15 | INR 1,028.40 | +0.62% | INR 1,017.00 | INR 1,072.00 | INR 1,001.00 | 11.51K |
| 2026-06-12 | INR 1,022.05 | +6.36% | INR 959.55 | INR 1,029.00 | INR 959.55 | 4.48K |
| 2026-06-11 | INR 960.90 | -1.50% | INR 974.80 | INR 988.95 | INR 950.00 | 1.28K |
| 2026-06-10 | INR 975.55 | +1.08% | INR 978.55 | INR 994.00 | INR 972.10 | 4.21K |
| 2026-06-09 | INR 965.15 | -3.46% | INR 1,001.45 | INR 1,002.20 | INR 960.00 | 8.98K |
| 2026-06-08 | INR 999.70 | +3.88% | INR 950.00 | INR 1,014.85 | INR 950.00 | 4.58K |
| 2026-06-05 | INR 962.35 | -1.79% | INR 980.10 | INR 985.00 | INR 960.00 | 2.92K |
| 2026-06-04 | INR 979.90 | +0.51% | INR 974.85 | INR 1,000.00 | INR 969.85 | 7.59K |
| 2026-06-03 | INR 974.90 | +0.20% | INR 972.60 | INR 979.85 | INR 960.00 | 4.84K |
| 2026-06-02 | INR 973.00 | +1.38% | INR 974.00 | INR 992.75 | INR 958.00 | 4.42K |
| 2026-06-01 | INR 959.80 | +0.49% | INR 955.10 | INR 986.10 | INR 945.00 | 5.74K |
| 2026-05-29 | INR 955.10 | -8.29% | INR 1,027.10 | INR 1,044.90 | INR 941.00 | 19.07K |
| 2026-05-28 | INR 1,041.40 | 0.00% | INR 1,041.40 | INR 1,041.40 | INR 1,041.40 | 0 |
| 2026-05-27 | INR 1,041.40 | +4.53% | INR 983.80 | INR 1,070.00 | INR 971.40 | 3.56K |