McLeod Russel

MCLE
🏛️ india →
37.68
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:15 36.74 36.89 36.71 36.85 8.3K
09:20 36.74 36.85 36.62 36.67 1.9K
09:25 36.80 36.80 36.73 36.78 0.1K
09:30 36.80 36.80 36.71 36.71 12.5K
09:35 36.73 36.86 36.73 36.86 0.6K
09:40 36.64 36.82 36.64 36.82 5.2K
09:45 36.75 36.75 36.61 36.61 0.0K
09:50 36.76 36.76 36.67 36.67 0.1K
09:55 36.61 36.65 36.61 36.65 0.1K
10:00 36.73 36.73 36.65 36.65 0.1K
10:05 36.60 36.60 36.60 36.60 1.3K
10:10 36.54 36.54 36.54 36.54 0.1K
10:20 36.58 36.69 36.58 36.69 0.2K
10:30 36.70 36.97 36.70 36.97 5.0K
10:35 37.22 37.22 37.00 37.00 0.6K
10:45 37.19 37.19 37.14 37.14 0.1K
10:55 37.10 37.10 37.10 37.10 0.2K
11:00 37.14 37.14 37.14 37.14 0.0K
11:10 37.15 37.15 37.15 37.15 0.0K
11:15 37.06 37.06 37.03 37.03 0.4K
11:20 37.14 37.14 37.04 37.04 0.0K
11:25 37.03 37.14 37.03 37.14 0.2K
11:40 37.15 37.25 37.15 37.25 0.7K
11:50 37.03 37.03 37.03 37.03 1.2K
12:00 37.11 37.11 37.11 37.11 0.1K
12:05 37.19 37.19 37.12 37.12 13.9K
12:10 37.11 37.11 37.10 37.10 0.5K
12:25 37.18 37.18 37.18 37.18 0.6K
12:30 37.22 37.30 37.15 37.30 0.8K
12:35 37.39 37.60 37.39 37.60 1.6K
12:40 37.77 37.77 37.65 37.65 1.0K
12:45 37.55 37.55 37.55 37.55 0.1K
12:50 37.55 38.00 37.55 37.91 11.2K
12:55 37.95 37.95 37.95 37.95 0.8K
13:05 37.87 37.98 37.87 37.89 1.8K
13:10 37.99 37.99 37.83 37.83 0.6K
13:15 37.72 37.72 37.72 37.72 2.0K
13:20 37.95 38.30 37.89 38.12 1.6K
13:25 38.52 39.50 38.34 39.50 15.4K
13:30 39.74 40.39 39.70 39.75 171.1K
13:35 39.30 39.68 39.17 39.20 9.3K
13:40 39.21 39.64 39.21 39.35 17.7K
13:45 39.30 39.51 39.06 39.06 1.9K
13:50 39.05 39.27 39.05 39.27 10.4K
13:55 39.08 39.26 38.78 39.13 3.6K
14:00 38.85 38.97 38.85 38.86 1.7K
14:05 38.86 38.95 38.59 38.60 4.4K
14:10 38.52 38.52 38.40 38.40 3.6K
14:15 38.31 38.40 38.31 38.40 0.3K
14:20 38.27 38.79 38.20 38.74 10.6K
14:25 38.58 38.58 38.34 38.34 0.0K
14:30 38.56 38.83 38.56 38.80 0.3K
14:35 38.77 38.95 38.62 38.74 3.4K
14:40 39.18 39.20 39.00 39.17 9.1K
14:45 39.01 39.01 38.50 38.50 3.7K
14:50 38.83 38.83 38.50 38.50 2.1K
14:55 38.56 38.56 38.32 38.36 1.2K
15:00 38.45 38.54 38.41 38.41 1.2K
15:05 38.38 38.44 38.33 38.44 0.6K
15:10 38.40 38.40 38.25 38.25 0.0K
15:15 38.24 38.24 37.95 38.16 2.2K
15:20 38.04 38.05 37.80 37.80 2.2K
15:25 37.79 38.15 37.79 38.15 1.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 38.58 38.58 37.50 37.68 0.1M
2025-09-25 40.05 40.05 38.52 38.76 0.2M
2025-09-24 38.15 40.44 37.76 40.13 0.5M
2025-09-23 36.72 40.39 36.54 38.15 0.4M
2025-09-22 37.00 37.34 36.55 36.72 0.1M
2025-09-19 37.67 38.00 37.48 37.55 0.0M
2025-09-18 37.60 38.43 37.31 37.72 0.0M
2025-09-17 37.11 37.63 37.11 37.43 0.0M
2025-09-16 37.50 37.77 37.20 37.41 0.1M
2025-09-15 38.05 38.38 37.63 38.09 0.1M
2025-09-12 39.92 39.92 38.26 38.38 0.0M
2025-09-11 38.14 40.70 38.14 38.86 0.3M
2025-09-10 37.30 39.00 36.93 38.31 0.2M
2025-09-09 37.37 37.84 36.61 36.91 0.0M
2025-09-08 37.01 38.39 36.87 37.10 0.0M
2025-09-05 37.57 37.85 37.02 37.30 0.1M
2025-09-04 38.71 38.71 37.04 37.43 0.0M
2025-09-03 38.01 38.55 37.80 38.32 0.0M
2025-09-02 38.30 38.99 37.71 37.87 0.1M
2025-09-01 38.65 39.53 37.78 38.16 0.1M
2025-08-29 38.35 38.74 37.20 37.34 0.0M
2025-08-28 38.19 39.05 37.00 38.04 0.1M
2025-08-26 37.52 39.45 36.80 37.89 0.2M
2025-08-25 36.30 38.24 35.60 37.63 0.2M
2025-08-22 36.50 38.06 36.50 36.91 0.0M
2025-08-21 37.31 37.79 36.45 36.98 0.1M
2025-08-20 39.26 40.10 37.20 37.33 0.1M
2025-08-19 38.51 39.38 38.15 38.97 0.1M
2025-08-18 36.81 39.00 35.35 38.33 0.1M
2025-08-14 36.76 37.49 36.39 37.06 0.0M
2025-08-13 35.71 37.00 35.71 36.35 0.0M
2025-08-12 36.44 36.78 36.12 36.28 0.0M
2025-08-11 37.00 38.00 34.68 36.01 0.1M
2025-08-08 35.60 36.99 35.25 35.45 0.0M
2025-08-07 37.14 38.20 35.50 36.74 0.1M
2025-08-06 39.90 39.90 37.05 37.14 0.0M
2025-08-05 38.40 38.86 37.92 38.09 0.0M
2025-08-04 36.54 39.40 36.51 38.51 0.1M
2025-08-01 38.23 38.49 37.11 37.63 0.1M
2025-07-31 38.39 39.73 37.58 38.28 0.2M
2025-07-30 41.00 41.00 38.29 38.41 0.2M
2025-07-29 41.35 41.64 40.25 40.78 0.0M
2025-07-28 40.00 41.98 39.00 40.74 0.3M
2025-07-25 40.19 41.48 37.75 39.70 0.6M
2025-07-24 43.79 43.79 40.63 41.04 0.4M
2025-07-23 45.00 46.40 42.45 43.86 2.3M
2025-07-22 38.80 42.24 38.65 42.24 0.5M
2025-07-21 36.01 39.00 36.01 38.40 0.2M
2025-07-18 36.16 38.20 36.00 36.86 0.1M
2025-07-17 35.10 37.87 35.10 36.35 0.2M
2025-07-16 35.10 37.20 34.71 35.91 0.2M
2025-07-15 34.46 35.43 34.39 35.22 0.1M
2025-07-14 34.00 34.73 33.46 34.39 0.1M
2025-07-11 34.56 34.80 34.11 34.22 0.0M
2025-07-10 35.06 35.43 34.25 34.56 0.0M
2025-07-09 35.00 35.43 34.66 34.73 0.0M
2025-07-08 35.51 35.69 34.75 35.44 0.0M
2025-07-07 35.50 36.75 34.64 35.90 0.1M
2025-07-04 32.31 35.44 32.01 35.00 0.3M
2025-07-03 32.85 32.99 32.01 32.31 0.0M
2025-07-02 33.79 34.74 32.62 32.76 0.0M
2025-07-01 33.81 34.25 33.51 33.74 0.0M
2025-06-30 34.90 34.90 33.73 33.89 0.0M
2025-06-27 34.35 37.52 33.81 34.57 0.2M
2025-06-26 34.96 35.19 33.49 34.11 0.0M
2025-06-25 34.41 34.77 34.00 34.44 0.1M
2025-06-24 34.11 35.50 33.60 34.25 0.1M
2025-06-23 33.06 34.80 33.00 33.61 0.1M
2025-06-20 32.48 34.08 32.46 33.60 0.0M
2025-06-19 36.40 36.40 32.40 32.62 0.0M
2025-06-18 34.33 34.40 33.47 33.79 0.0M
2025-06-17 34.45 35.90 33.77 34.41 0.1M
2025-06-16 34.00 34.82 33.66 34.43 0.0M
2025-06-13 35.08 35.49 34.00 34.68 0.1M
2025-06-12 36.24 36.35 34.74 35.08 0.0M
2025-06-11 37.50 37.75 35.90 36.24 0.0M
2025-06-10 36.90 38.73 36.58 37.22 0.2M
2025-06-09 36.69 36.90 34.71 36.58 0.1M
2025-06-06 35.38 36.68 34.19 35.16 0.3M
2025-06-05 33.75 33.90 33.00 33.73 0.0M
2025-06-04 32.32 33.60 32.25 33.18 0.0M
2025-06-03 33.19 34.04 32.35 32.88 0.1M
2025-06-02 31.55 33.12 30.55 32.76 0.2M
2025-05-30 31.74 32.23 30.81 31.55 0.0M
2025-05-29 32.27 32.87 31.44 31.73 0.0M
2025-05-28 32.96 33.02 32.30 32.34 0.0M
2025-05-27 32.98 34.41 32.54 32.91 0.0M
2025-05-26 32.50 33.32 31.80 32.98 0.0M
2025-05-23 31.19 32.63 30.99 32.40 0.1M
2025-05-22 31.50 31.90 30.90 31.08 0.1M
2025-05-21 31.68 32.42 31.32 31.83 0.0M
2025-05-20 32.69 32.91 31.50 31.68 0.1M
2025-05-19 33.60 33.74 32.50 32.69 0.1M
2025-05-16 33.00 33.59 32.50 32.97 0.0M
2025-05-15 32.90 33.88 32.42 32.70 0.1M
2025-05-14 33.80 35.24 33.25 33.35 0.1M
2025-05-13 32.06 33.66 32.06 33.66 0.0M
2025-05-12 30.80 32.06 30.80 32.06 0.1M
2025-05-09 30.55 30.68 29.65 30.54 0.0M
2025-05-08 31.71 32.35 30.71 30.84 0.0M
2025-05-07 30.00 31.75 29.94 31.66 0.0M
2025-05-06 32.42 32.60 30.69 30.69 0.1M
2025-05-05 31.62 33.39 31.62 32.30 0.1M
2025-05-02 33.94 34.36 32.34 32.63 0.0M
2025-04-30 33.70 35.29 33.39 33.60 0.0M
2025-04-29 34.00 35.75 33.81 33.89 0.0M
2025-04-28 34.01 34.95 34.00 34.07 0.1M
2025-04-25 36.60 36.78 34.96 34.96 0.1M
2025-04-24 37.39 37.94 36.53 36.79 0.0M
2025-04-23 38.27 38.27 36.18 36.70 0.1M
2025-04-22 39.58 40.20 37.36 37.71 0.1M
2025-04-21 39.19 40.00 38.39 39.29 0.1M
2025-04-17 38.90 39.80 37.45 38.58 0.2M
2025-04-16 39.50 39.50 37.38 37.95 0.1M
2025-04-15 36.98 38.01 36.75 38.01 0.1M
2025-04-11 34.99 36.21 34.99 36.20 0.1M
2025-04-09 35.40 35.50 34.21 34.49 0.1M
2025-04-08 34.21 36.50 34.11 36.00 0.0M
2025-04-07 35.02 35.02 35.02 35.02 0.0M
2025-04-04 38.40 38.40 36.86 36.86 0.1M
2025-04-03 36.94 38.90 36.70 38.80 0.5M
2025-04-02 35.00 37.05 33.92 37.05 0.1M
2025-04-01 32.41 35.50 32.41 35.29 0.1M
2025-03-28 32.90 33.81 32.20 33.81 0.2M
2025-03-27 32.21 34.60 32.12 32.20 0.1M
2025-03-26 34.52 35.28 33.81 33.81 0.1M
2025-03-25 37.25 38.49 35.58 35.58 0.1M
2025-03-24 38.15 39.85 36.86 37.45 0.0M
2025-03-21 38.75 38.75 37.17 38.06 0.1M
2025-03-20 36.91 36.91 36.91 36.91 0.0M
2025-03-19 34.90 35.16 34.90 35.16 0.0M
2025-03-18 33.49 33.49 33.49 33.49 0.0M
2025-03-17 31.90 31.90 31.89 31.90 0.0M
2025-03-13 30.13 30.66 29.55 30.39 0.0M
2025-03-12 29.00 30.75 29.00 29.54 0.0M
2025-03-11 29.06 29.75 29.06 29.40 0.2M
2025-03-10 32.93 32.93 30.46 30.46 0.0M
2025-03-07 31.40 32.06 31.00 32.06 0.0M
2025-03-06 29.95 30.54 29.32 30.54 0.0M
2025-03-05 28.50 29.35 28.13 29.09 0.7M
2025-03-04 28.10 29.80 27.96 27.96 0.6M
2025-03-03 31.60 31.60 29.41 29.43 0.1M
2025-02-28 31.10 31.65 30.95 30.95 0.6M
2025-02-27 34.90 34.90 32.57 32.57 0.0M
2025-02-25 34.00 34.70 32.20 34.28 0.0M
2025-02-24 33.49 33.89 33.22 33.24 0.0M
2025-02-21 38.00 38.00 34.96 34.96 0.0M
2025-02-20 36.40 36.79 34.11 36.79 0.0M
2025-02-19 34.66 35.72 33.80 35.04 0.0M
2025-02-18 32.00 34.66 31.36 34.02 0.1M
2025-02-17 33.01 33.01 33.01 33.01 0.0M
2025-02-14 35.10 35.84 34.74 34.74 0.0M
2025-02-13 36.72 37.85 36.50 36.56 0.0M
2025-02-12 36.71 38.50 36.71 37.31 0.1M
2025-02-11 38.70 39.30 38.64 38.64 0.0M
2025-02-10 42.45 42.45 40.67 40.67 0.0M
2025-02-07 41.50 43.14 40.90 42.81 0.1M
2025-02-06 39.14 41.09 38.10 41.09 0.1M
2025-02-05 38.50 39.18 37.31 39.14 0.0M
2025-02-04 37.19 37.85 36.62 37.32 0.0M
2025-02-03 39.93 39.93 36.78 36.92 0.1M
2025-02-01 38.30 39.90 38.00 38.71 0.0M
2025-01-31 40.00 40.85 39.10 39.69 0.0M
2025-01-30 39.91 41.65 39.00 40.30 0.0M
2025-01-29 38.94 39.91 37.05 39.91 0.0M
2025-01-28 38.35 39.00 37.86 38.01 0.0M
2025-01-27 39.05 41.00 39.00 39.85 0.1M
2025-01-24 39.99 40.75 39.99 40.75 0.1M
2025-01-23 37.00 38.81 37.00 38.81 0.0M
2025-01-22 38.50 38.50 36.09 36.97 0.1M
2025-01-21 39.00 39.74 37.55 37.98 0.0M
2025-01-20 39.30 40.00 38.61 39.30 0.0M
2025-01-17 37.80 39.00 37.55 38.83 0.0M
2025-01-16 38.55 39.90 38.55 39.03 0.0M
2025-01-15 41.00 41.00 39.00 39.31 0.0M
2025-01-14 40.01 42.80 39.35 41.00 0.1M
2025-01-13 43.00 43.20 41.38 41.38 0.0M
2025-01-10 46.61 46.61 43.42 43.55 0.1M
2025-01-09 46.50 48.00 45.70 45.70 0.0M
2025-01-08 45.30 47.18 45.00 47.18 0.1M
2025-01-07 43.50 44.94 42.61 44.94 0.1M
2025-01-06 44.99 45.94 42.50 42.80 0.1M
2025-01-03 44.35 46.44 43.86 44.51 0.1M
2025-01-02 46.24 47.90 45.60 46.14 0.1M
2025-01-01 44.82 46.24 44.00 46.24 0.2M