McLeod Russel

MCLE
🏛️ india →
37.03
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 27.35 27.45 26.45 26.60 0.1M
2021-12-30 27.00 27.50 26.80 27.10 0.1M
2021-12-29 27.35 27.40 26.30 27.00 0.1M
2021-12-28 27.45 27.45 26.80 27.00 0.1M
2021-12-27 25.80 27.30 24.70 27.05 0.1M
2021-12-24 26.85 26.95 25.30 25.55 0.0M
2021-12-23 26.80 27.40 25.90 26.60 0.2M
2021-12-22 24.60 25.75 23.85 25.70 0.2M
2021-12-21 21.60 25.60 21.60 23.45 2.2M
2021-12-20 26.80 26.90 24.00 24.00 0.1M
2021-12-17 27.00 27.35 26.25 26.65 0.1M
2021-12-16 27.75 28.20 27.20 27.50 0.1M
2021-12-15 28.50 28.50 27.55 27.85 0.2M
2021-12-14 28.80 28.85 27.55 27.85 0.3M
2021-12-13 30.05 30.95 27.75 28.00 0.5M
2021-12-10 28.00 30.30 27.40 29.80 0.4M
2021-12-09 27.45 28.50 26.60 27.55 0.0M
2021-12-08 26.25 27.50 25.95 26.90 0.6M
2021-12-07 26.75 27.10 26.10 26.25 0.0M
2021-12-06 26.35 26.40 26.00 26.15 0.0M
2021-12-03 26.30 26.95 25.95 26.30 0.0M
2021-12-02 26.10 26.55 25.50 26.30 0.1M
2021-12-01 25.90 26.05 25.30 25.75 0.0M
2021-11-30 26.40 26.90 24.85 25.15 0.1M
2021-11-29 27.40 27.40 26.10 26.10 0.1M
2021-11-26 28.50 28.50 26.90 27.45 0.1M
2021-11-25 29.10 29.30 27.95 28.25 0.1M
2021-11-24 28.75 28.90 27.75 28.20 0.0M
2021-11-23 27.70 28.80 27.40 28.15 0.1M
2021-11-22 29.80 30.30 27.95 27.95 0.1M
2021-11-18 30.25 30.30 28.90 29.40 0.1M
2021-11-17 29.70 30.50 29.00 30.00 0.3M
2021-11-16 29.50 29.50 28.40 29.05 0.1M
2021-11-15 30.70 30.75 28.70 28.95 0.1M
2021-11-12 28.80 30.20 28.30 30.10 0.2M
2021-11-11 29.30 29.45 28.00 28.80 0.1M
2021-11-10 31.25 31.25 28.85 29.10 1.1M
2021-11-09 29.80 29.80 29.80 29.80 0.2M
2021-11-08 28.40 28.40 28.40 28.40 0.3M
2021-11-04 26.80 27.30 26.65 27.05 0.0M
2021-11-03 27.30 27.60 26.20 26.40 0.0M
2021-11-02 27.30 27.60 26.80 27.15 0.0M
2021-11-01 26.50 27.35 26.10 27.20 0.1M
2021-10-29 26.40 26.40 25.00 26.05 0.1M
2021-10-28 28.00 28.00 26.10 26.25 0.1M
2021-10-27 26.85 27.45 26.00 27.45 0.1M
2021-10-26 24.95 26.15 24.95 26.15 0.1M
2021-10-25 26.70 26.70 24.95 24.95 0.1M
2021-10-22 27.00 27.80 25.80 26.25 0.1M
2021-10-21 26.70 27.65 26.40 27.05 0.1M
2021-10-20 27.80 28.50 26.90 26.90 0.2M
2021-10-19 29.85 29.85 28.05 28.30 0.1M
2021-10-18 30.00 30.50 29.20 29.45 0.3M
2021-10-14 30.00 30.85 29.25 29.65 0.2M
2021-10-13 29.00 30.45 28.30 30.35 0.7M
2021-10-12 30.70 30.70 29.00 29.00 0.2M
2021-10-11 30.50 31.60 29.95 30.50 0.3M
2021-10-08 27.90 30.15 27.80 30.10 0.2M
2021-10-07 29.50 30.25 28.00 28.75 0.1M
2021-10-06 30.25 31.00 28.55 28.85 0.1M
2021-10-05 30.40 31.45 29.70 29.80 0.3M
2021-10-04 31.10 34.15 31.10 31.25 0.4M
2021-10-01 34.00 34.00 32.70 32.70 0.1M
2021-09-30 35.45 35.45 32.60 34.40 1.3M
2021-09-29 33.80 33.80 33.80 33.80 0.3M
2021-09-28 30.65 32.20 30.40 32.20 0.6M
2021-09-27 31.95 31.95 29.90 30.70 0.1M
2021-09-24 30.65 30.65 30.65 30.65 0.1M
2021-09-23 29.00 29.20 28.60 29.20 0.1M
2021-09-22 26.40 27.85 26.40 27.85 0.0M
2021-09-21 27.15 27.15 25.60 26.55 0.0M
2021-09-20 27.10 28.00 26.60 26.85 0.1M
2021-09-17 28.90 28.90 26.65 28.00 0.2M
2021-09-16 29.40 29.55 27.80 28.05 0.0M
2021-09-15 29.20 30.60 28.15 28.95 0.1M
2021-09-14 26.75 29.55 26.75 29.55 0.3M
2021-09-13 28.15 28.15 28.15 28.15 0.0M
2021-09-09 32.60 32.60 29.50 29.60 0.5M
2021-09-08 31.05 31.05 30.35 31.05 0.7M
2021-09-07 29.60 29.60 28.20 29.60 2.3M
2021-09-06 27.90 28.20 27.60 28.20 0.7M
2021-09-03 26.90 26.90 24.65 26.90 1.4M
2021-09-02 25.65 25.65 25.65 25.65 0.0M
2021-09-01 24.45 24.45 24.45 24.45 0.0M
2021-08-31 23.30 23.30 23.30 23.30 0.0M
2021-08-30 22.20 22.20 22.20 22.20 0.0M
2021-08-27 21.15 21.15 21.15 21.15 0.0M
2021-08-26 20.15 20.15 20.15 20.15 0.0M
2021-08-25 18.00 19.20 18.00 19.20 0.3M
2021-08-24 18.20 19.60 18.20 18.30 0.8M
2021-08-23 19.15 20.60 19.15 19.15 0.3M
2021-08-20 20.15 20.15 20.15 20.15 0.0M
2021-08-18 21.20 21.20 21.20 21.20 0.0M
2021-08-17 22.30 22.30 22.30 22.30 0.0M
2021-08-16 24.00 24.00 23.45 23.45 0.1M
2021-08-13 26.80 27.00 24.65 24.65 1.1M
2021-08-12 24.00 25.90 23.70 25.90 0.4M
2021-08-11 24.65 27.55 24.65 24.70 4.6M
2021-08-10 27.35 27.35 27.35 27.35 0.1M
2021-08-09 30.35 30.35 30.35 30.35 0.1M
2021-08-06 35.70 35.70 32.45 33.70 0.6M
2021-08-05 31.25 32.80 30.75 32.75 0.4M
2021-08-04 31.45 32.55 30.60 31.25 0.3M
2021-08-03 31.40 31.95 30.75 31.00 0.2M
2021-08-02 35.30 35.70 32.35 32.35 0.2M
2021-07-30 36.55 36.55 33.50 34.05 0.4M
2021-07-29 34.85 34.85 34.85 34.85 0.1M
2021-07-28 33.20 33.20 31.85 33.20 0.4M
2021-07-27 30.00 31.65 29.80 31.65 0.4M
2021-07-26 30.65 31.20 29.20 30.15 0.1M
2021-07-23 33.00 33.40 30.65 30.65 0.1M
2021-07-22 33.70 33.70 31.65 32.25 0.1M
2021-07-20 34.90 35.20 32.60 32.60 0.2M
2021-07-19 35.35 35.35 33.65 34.30 0.1M
2021-07-16 34.90 35.45 33.35 35.35 0.1M
2021-07-15 33.55 34.90 33.50 33.80 0.0M
2021-07-14 35.40 35.95 34.00 34.25 0.0M
2021-07-13 35.00 35.50 33.30 34.85 0.1M
2021-07-12 35.00 35.00 33.50 33.85 0.0M
2021-07-09 33.35 34.85 33.00 34.40 0.0M
2021-07-08 34.70 35.90 34.15 34.35 0.0M
2021-07-07 35.20 35.35 34.15 34.75 0.1M
2021-07-06 37.50 37.80 34.60 35.20 0.5M
2021-07-05 32.95 36.30 32.90 36.30 0.2M
2021-07-02 34.60 37.00 34.60 34.60 0.7M
2021-07-01 38.30 38.30 36.40 36.40 2.1M
2021-06-30 38.65 38.65 36.25 38.30 1.1M
2021-06-29 36.85 36.85 36.85 36.85 0.2M
2021-06-28 31.80 35.10 31.80 35.10 4.7M
2021-06-25 33.45 33.45 33.45 33.45 0.0M
2021-06-24 35.20 35.20 35.20 35.20 0.1M
2021-06-23 38.80 38.80 36.50 37.05 0.1M
2021-06-22 39.45 39.45 37.15 37.65 0.1M
2021-06-21 36.20 38.60 36.20 37.90 0.0M
2021-06-18 38.50 40.40 36.90 37.75 0.1M
2021-06-17 39.25 40.90 37.90 38.80 0.2M
2021-06-16 36.10 39.25 35.55 39.25 0.5M
2021-06-15 41.10 41.10 37.25 37.40 0.3M
2021-06-14 42.00 42.00 38.75 39.20 0.2M
2021-06-11 39.00 42.10 39.00 40.75 0.3M
2021-06-10 40.00 42.00 38.00 40.25 0.7M
2021-06-09 42.40 43.35 39.85 40.00 0.6M
2021-06-08 41.90 41.90 38.60 41.90 0.8M
2021-06-07 39.95 39.95 38.85 39.95 0.4M
2021-06-04 37.90 38.05 36.70 38.05 0.4M
2021-06-03 35.10 36.30 34.50 36.25 0.4M
2021-06-02 35.60 35.70 32.90 34.60 0.5M
2021-06-01 34.00 34.00 31.65 34.00 1.0M
2021-05-31 31.35 32.40 31.25 32.40 0.6M
2021-05-28 31.00 31.15 30.30 30.90 0.8M
2021-05-27 28.75 29.80 28.30 29.70 0.2M
2021-05-26 30.25 30.25 28.20 28.40 0.2M
2021-05-25 29.75 30.10 28.70 29.20 0.8M
2021-05-24 28.75 28.75 28.75 28.75 0.2M
2021-05-21 26.50 27.40 26.50 27.40 0.1M
2021-05-20 26.75 27.00 25.75 26.10 0.1M
2021-05-19 26.40 26.40 25.35 25.75 0.1M
2021-05-18 25.45 27.00 25.45 25.75 0.5M
2021-05-17 28.10 28.10 26.75 26.75 0.1M
2021-05-14 28.25 28.25 27.10 28.15 1.1M
2021-05-12 26.95 26.95 26.10 26.95 0.4M
2021-05-11 24.60 25.70 24.10 25.70 0.2M
2021-05-10 23.90 24.55 23.15 24.50 0.1M
2021-05-07 24.75 24.75 23.05 23.40 0.2M
2021-05-06 24.90 24.90 23.50 24.25 0.3M
2021-05-05 23.00 23.75 22.20 23.75 0.1M
2021-05-04 24.30 24.30 22.50 22.65 0.1M
2021-05-03 22.65 23.80 22.65 23.50 0.5M
2021-04-30 21.60 23.15 21.60 22.70 0.1M
2021-04-29 23.05 23.05 21.75 22.05 0.0M
2021-04-28 22.90 23.40 22.10 22.60 0.1M
2021-04-27 22.70 22.85 20.85 22.40 0.2M
2021-04-26 21.80 21.80 21.05 21.80 0.4M
2021-04-23 20.75 20.80 20.75 20.80 0.0M
2021-04-22 19.75 19.85 19.05 19.85 0.0M
2021-04-20 18.95 19.35 18.45 18.95 0.0M
2021-04-19 19.00 19.85 18.50 18.80 0.1M
2021-04-16 19.90 20.00 19.30 19.45 0.1M
2021-04-15 19.30 19.90 19.00 19.50 0.1M
2021-04-13 19.60 21.60 19.60 19.75 0.2M
2021-04-12 21.80 21.80 20.60 20.60 0.0M
2021-04-09 21.65 21.65 20.70 21.65 0.2M
2021-04-08 20.40 20.65 19.60 20.65 0.1M
2021-04-07 19.35 20.10 19.35 19.70 0.0M
2021-04-06 19.70 20.10 19.30 19.70 0.0M
2021-04-05 20.90 20.90 19.20 19.70 0.1M
2021-04-01 19.70 20.05 19.70 20.05 0.1M
2021-03-31 19.90 19.90 18.90 19.10 0.0M
2021-03-30 20.65 20.65 19.00 19.20 0.0M
2021-03-26 20.35 20.35 19.70 19.85 0.0M
2021-03-25 20.70 20.70 20.05 20.15 0.1M
2021-03-24 21.40 21.65 20.85 21.10 0.0M
2021-03-23 21.00 21.45 20.70 21.10 0.0M
2021-03-22 20.80 21.20 20.20 20.90 0.0M
2021-03-19 20.95 21.30 20.30 21.10 0.1M
2021-03-18 21.70 22.60 20.90 21.15 0.1M
2021-03-17 23.00 23.00 21.90 22.00 0.0M
2021-03-16 22.75 23.05 22.35 22.65 0.1M
2021-03-15 22.65 23.00 22.00 22.35 0.2M
2021-03-12 23.50 23.95 22.70 23.00 0.1M
2021-03-10 23.55 24.05 23.10 23.70 0.0M
2021-03-09 23.10 24.35 22.90 23.20 0.0M
2021-03-08 25.20 25.30 23.50 23.80 0.1M
2021-03-05 26.45 26.45 23.95 24.20 0.7M
2021-03-04 25.10 25.20 23.95 25.20 0.2M
2021-03-03 23.80 24.00 22.30 24.00 0.6M
2021-03-02 22.75 22.90 22.50 22.90 0.1M
2021-03-01 21.00 21.85 21.00 21.85 0.1M
2021-02-26 21.20 21.20 19.90 20.85 0.1M
2021-02-25 19.65 20.70 19.65 20.70 0.1M
2021-02-24 20.55 20.70 19.60 19.75 0.1M
2021-02-23 21.00 21.05 20.35 20.55 0.0M
2021-02-22 21.80 21.90 20.10 20.55 0.0M
2021-02-19 21.85 21.85 20.75 21.00 0.1M
2021-02-18 21.30 22.10 21.00 21.10 0.2M
2021-02-17 22.80 23.60 21.40 22.05 0.5M
2021-02-16 22.45 22.50 21.95 22.50 0.2M
2021-02-15 21.45 21.45 20.95 21.45 0.2M
2021-02-12 19.80 20.45 19.75 20.45 1.1M
2021-02-11 18.60 19.50 18.25 19.50 0.1M
2021-02-10 18.95 18.95 18.25 18.60 0.0M
2021-02-09 18.75 19.00 18.60 18.80 0.0M
2021-02-08 18.75 19.05 18.65 18.75 0.0M
2021-02-05 19.20 19.20 18.65 18.65 0.0M
2021-02-04 19.00 19.00 18.10 18.60 0.1M
2021-02-03 18.95 18.95 18.30 18.50 0.1M
2021-02-02 18.50 18.75 18.20 18.60 0.0M
2021-02-01 18.05 18.35 17.30 18.05 0.1M
2021-01-29 18.70 18.90 17.85 18.05 0.0M
2021-01-28 18.80 18.80 17.70 18.10 0.0M
2021-01-27 19.65 19.65 17.95 18.25 0.1M
2021-01-25 20.10 20.30 18.50 18.85 0.0M
2021-01-22 18.60 19.40 18.30 19.40 0.0M
2021-01-21 18.40 19.30 18.20 18.50 0.1M
2021-01-20 20.05 20.25 19.10 19.10 0.1M
2021-01-19 21.00 21.00 19.95 20.10 0.1M
2021-01-18 21.85 22.50 20.60 20.95 0.1M
2021-01-15 22.25 22.75 21.40 21.60 0.1M
2021-01-14 22.85 22.85 22.15 22.50 0.0M
2021-01-13 22.90 23.15 22.00 22.35 0.1M
2021-01-12 22.10 23.60 22.10 22.70 0.1M
2021-01-11 23.40 24.20 22.40 22.80 0.1M
2021-01-08 24.10 24.15 23.00 23.40 0.1M
2021-01-07 22.20 23.65 22.10 23.55 0.1M
2021-01-06 23.50 23.50 21.90 22.55 0.1M
2021-01-05 24.00 24.00 22.25 22.85 0.1M
2021-01-04 24.05 24.05 22.75 23.30 0.2M
2021-01-01 22.70 22.95 22.50 22.95 0.1M