McLeod Russel

MCLE
🏛️ india →
36.84
Last Update: 2025-09-29
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
2022-12-30 31.60 31.70 29.60 29.60 0.2M
2022-12-29 31.85 31.85 30.65 31.15 1.2M
2022-12-28 28.95 30.35 28.50 30.35 0.5M
2022-12-27 28.35 28.95 27.65 28.95 0.2M
2022-12-26 27.40 28.65 26.80 27.60 0.3M
2022-12-23 28.35 29.35 28.20 28.20 0.1M
2022-12-22 30.55 31.20 29.20 29.65 0.1M
2022-12-21 31.80 32.75 30.30 30.55 0.2M
2022-12-20 31.70 31.70 30.40 31.70 0.4M
2022-12-19 28.75 30.20 28.75 30.20 0.0M
2022-12-16 29.15 29.80 28.70 28.80 0.1M
2022-12-15 29.30 29.65 29.00 29.25 0.0M
2022-12-14 29.85 30.20 29.20 29.40 0.1M
2022-12-13 30.50 30.95 29.65 29.85 0.0M
2022-12-12 31.60 31.90 30.25 30.40 0.1M
2022-12-09 30.20 31.60 30.00 31.60 0.4M
2022-12-08 29.25 30.45 29.00 30.10 0.2M
2022-12-07 29.95 30.00 29.00 29.05 0.1M
2022-12-06 29.35 30.00 29.10 29.55 0.1M
2022-12-05 29.00 29.50 28.40 29.10 0.2M
2022-12-02 28.10 28.60 28.00 28.30 0.1M
2022-12-01 27.60 28.95 27.60 28.20 0.3M
2022-11-30 28.40 28.40 27.50 27.60 0.1M
2022-11-29 27.60 28.65 27.35 27.55 0.1M
2022-11-28 28.00 28.15 27.20 27.60 0.1M
2022-11-25 26.45 27.70 26.35 27.55 0.2M
2022-11-24 27.00 27.00 26.15 26.40 0.1M
2022-11-23 26.45 26.65 25.35 26.60 0.1M
2022-11-22 26.00 26.75 25.30 25.40 0.1M
2022-11-21 27.70 27.70 26.25 26.45 0.0M
2022-11-18 27.35 27.80 26.85 27.15 0.0M
2022-11-17 27.80 28.15 27.15 27.30 0.0M
2022-11-16 27.85 28.95 27.85 28.00 0.1M
2022-11-15 29.05 29.50 28.15 28.45 0.1M
2022-11-14 27.50 28.85 27.50 28.25 0.2M
2022-11-11 27.60 28.15 27.45 27.50 0.1M
2022-11-10 28.30 28.80 27.15 27.60 0.1M
2022-11-09 28.05 29.20 27.90 28.25 0.0M
2022-11-07 28.55 29.75 28.10 28.45 0.1M
2022-11-04 27.65 29.00 27.45 28.60 0.1M
2022-11-03 27.45 28.15 27.35 27.85 0.0M
2022-11-02 27.20 28.55 27.20 27.80 0.1M
2022-11-01 27.05 27.95 27.05 27.20 0.1M
2022-10-31 28.15 28.25 27.50 27.60 0.1M
2022-10-28 27.30 28.15 27.30 27.65 0.1M
2022-10-27 28.30 28.60 27.55 27.60 0.1M
2022-10-25 28.55 28.85 28.10 28.55 0.0M
2022-10-24 28.15 29.00 28.15 28.85 0.0M
2022-10-21 28.30 29.10 27.95 28.30 0.1M
2022-10-20 28.20 28.90 28.20 28.30 0.0M
2022-10-19 28.90 29.25 28.45 28.95 0.1M
2022-10-18 28.05 29.45 27.80 28.95 0.1M
2022-10-17 28.55 29.20 27.55 28.10 0.1M
2022-10-14 28.75 29.25 28.00 28.15 0.0M
2022-10-13 28.20 29.35 27.75 28.50 0.1M
2022-10-12 28.65 28.80 27.60 28.25 0.1M
2022-10-11 30.15 30.20 28.45 28.55 0.1M
2022-10-10 29.65 30.40 28.90 29.90 0.2M
2022-10-07 27.95 29.30 27.40 29.30 0.4M
2022-10-06 26.80 28.10 26.65 27.95 0.1M
2022-10-04 27.75 28.45 26.35 26.80 0.2M
2022-10-03 28.55 29.00 27.45 27.45 0.3M
2022-09-30 29.50 30.25 28.10 28.85 0.4M
2022-09-29 29.50 29.50 28.15 29.50 2.5M
2022-09-28 26.05 28.10 25.75 28.10 0.5M
2022-09-27 29.15 29.50 26.80 26.80 0.5M
2022-09-26 32.30 32.35 29.75 29.75 0.9M
2022-09-23 36.60 36.60 33.05 33.05 0.6M
2022-09-22 34.50 38.00 34.10 36.70 0.7M
2022-09-21 41.10 41.10 34.65 35.20 1.8M
2022-09-20 37.40 37.40 37.40 37.40 0.1M
2022-09-19 34.00 34.00 34.00 34.00 0.1M
2022-09-16 24.30 28.35 24.30 28.35 1.9M
2022-09-15 23.25 24.25 23.05 23.65 0.0M
2022-09-14 22.65 23.60 22.65 23.05 0.1M
2022-09-13 21.75 24.25 21.75 23.25 0.1M
2022-09-12 24.00 24.20 23.55 23.65 0.0M
2022-09-09 25.00 25.00 23.75 23.80 0.0M
2022-09-08 25.00 25.50 24.45 24.60 0.1M
2022-09-07 24.00 25.50 23.60 24.95 0.1M
2022-09-06 24.75 25.25 23.90 24.05 0.1M
2022-09-05 24.65 25.45 24.45 24.80 0.1M
2022-09-02 25.00 25.80 24.25 24.60 0.2M
2022-09-01 24.55 25.35 24.05 24.50 0.1M
2022-08-30 24.35 25.00 23.85 24.55 0.1M
2022-08-29 23.50 24.50 23.15 24.05 0.1M
2022-08-26 24.10 24.65 23.60 24.25 0.1M
2022-08-25 23.50 25.30 23.05 24.10 0.2M
2022-08-24 23.35 23.95 23.10 23.70 0.1M
2022-08-23 23.05 23.90 22.75 23.10 0.1M
2022-08-22 23.50 23.50 22.95 23.05 0.0M
2022-08-19 23.05 23.90 22.50 23.45 0.1M
2022-08-18 22.90 23.30 22.45 23.20 0.1M
2022-08-17 22.60 23.20 22.40 23.05 0.1M
2022-08-16 22.00 23.45 22.00 22.50 0.1M
2022-08-12 23.00 23.95 22.25 23.40 0.1M
2022-08-11 23.40 23.40 21.85 22.20 0.1M
2022-08-10 22.70 23.75 22.55 22.70 0.0M
2022-08-08 22.55 23.35 22.10 23.15 0.1M
2022-08-05 22.50 23.00 22.10 22.50 0.0M
2022-08-04 22.95 23.20 22.05 22.40 0.0M
2022-08-03 23.60 23.75 22.75 22.95 0.1M
2022-08-02 22.80 23.35 22.60 22.90 0.0M
2022-08-01 24.20 24.20 21.85 22.80 0.1M
2022-07-29 23.75 24.95 23.00 23.60 0.1M
2022-07-28 22.35 24.00 21.50 23.50 0.2M
2022-07-27 21.30 23.00 21.00 22.10 0.1M
2022-07-26 21.95 21.95 20.85 21.30 0.0M
2022-07-25 21.05 21.20 20.60 21.10 0.0M
2022-07-22 20.95 21.10 20.80 21.05 0.0M
2022-07-21 21.20 21.40 20.70 20.85 0.0M
2022-07-20 20.95 21.25 20.50 20.95 0.0M
2022-07-19 21.35 21.85 20.20 20.35 0.1M
2022-07-18 21.25 21.55 20.90 21.30 0.0M
2022-07-15 21.45 21.45 20.70 20.95 0.0M
2022-07-14 21.75 21.85 21.20 21.35 0.0M
2022-07-13 21.80 22.20 21.30 21.70 0.0M
2022-07-12 21.20 22.50 21.00 21.70 0.0M
2022-07-11 21.40 21.50 20.90 21.10 0.0M
2022-07-08 20.95 21.35 20.35 21.00 0.0M
2022-07-07 20.45 20.80 19.90 20.45 0.0M
2022-07-06 20.50 21.15 19.80 20.15 0.1M
2022-07-05 22.25 22.45 20.40 20.45 0.1M
2022-07-04 22.80 23.25 21.75 22.05 0.0M
2022-07-01 22.25 23.80 22.20 22.90 0.1M
2022-06-30 23.80 23.80 22.35 22.60 0.1M
2022-06-29 20.35 24.45 20.35 23.00 0.1M
2022-06-28 20.45 20.80 20.15 20.65 0.0M
2022-06-27 20.40 21.25 19.55 20.80 0.1M
2022-06-24 19.30 20.00 19.05 19.85 0.0M
2022-06-23 21.00 21.00 18.90 19.20 0.1M
2022-06-22 19.30 19.35 18.85 18.95 0.0M
2022-06-21 19.00 19.60 18.85 19.15 0.0M
2022-06-20 19.50 19.50 18.60 18.75 0.1M
2022-06-17 18.85 20.85 18.00 19.40 0.0M
2022-06-16 19.55 19.60 18.30 18.60 0.0M
2022-06-15 19.10 20.10 18.05 19.55 0.2M
2022-06-14 20.40 20.40 18.80 19.30 0.1M
2022-06-13 20.70 20.80 20.00 20.15 0.0M
2022-06-10 21.10 21.45 20.60 21.10 0.0M
2022-06-09 21.25 21.45 20.90 21.05 0.0M
2022-06-08 21.60 21.90 20.95 21.10 0.0M
2022-06-07 22.65 22.65 21.20 21.20 0.1M
2022-06-06 20.60 23.10 20.30 22.70 0.1M
2022-06-03 21.95 22.95 20.70 21.00 0.1M
2022-06-02 20.80 22.50 20.40 21.75 0.1M
2022-06-01 21.10 21.30 20.55 20.80 0.0M
2022-05-31 21.55 21.55 20.80 21.05 0.0M
2022-05-30 21.30 21.90 21.20 21.65 0.0M
2022-05-27 20.90 21.00 20.35 20.90 0.0M
2022-05-26 21.00 21.00 19.45 20.30 0.0M
2022-05-25 21.45 21.70 20.50 20.60 0.0M
2022-05-24 22.05 22.05 21.15 21.25 0.0M
2022-05-23 22.20 22.45 21.80 21.95 0.0M
2022-05-20 21.90 22.50 21.85 22.20 0.0M
2022-05-19 22.50 22.50 21.50 21.85 0.0M
2022-05-18 22.70 23.10 22.10 22.20 0.1M
2022-05-17 22.00 22.70 21.90 22.55 0.0M
2022-05-16 22.30 22.70 21.40 22.10 0.0M
2022-05-13 22.90 22.90 21.35 22.10 0.1M
2022-05-12 20.85 21.35 20.80 21.10 0.1M
2022-05-11 23.30 23.30 21.40 21.75 0.1M
2022-05-10 22.30 23.15 21.80 22.80 0.0M
2022-05-09 22.55 22.55 21.40 22.05 0.1M
2022-05-06 22.05 23.20 22.05 22.75 0.1M
2022-05-05 23.50 23.95 23.20 23.35 0.0M
2022-05-04 23.45 24.20 23.05 23.20 0.1M
2022-05-02 25.00 25.00 23.70 23.90 0.1M
2022-04-29 24.95 25.30 24.40 24.50 0.1M
2022-04-28 24.85 25.25 24.25 24.40 0.1M
2022-04-27 24.90 25.15 24.60 24.80 0.0M
2022-04-26 25.35 25.95 24.75 24.95 0.2M
2022-04-25 25.50 25.70 25.00 25.05 0.1M
2022-04-22 27.40 27.40 25.75 25.90 0.1M
2022-04-21 26.20 26.95 25.70 26.65 0.2M
2022-04-20 25.90 26.75 25.45 25.95 0.1M
2022-04-19 26.45 26.90 25.30 25.65 0.1M
2022-04-18 25.80 26.60 24.70 25.90 0.1M
2022-04-13 25.50 25.80 24.95 25.25 0.1M
2022-04-12 26.30 26.30 24.35 24.80 0.1M
2022-04-11 27.00 27.05 25.60 25.85 0.1M
2022-04-08 27.25 28.00 27.15 27.30 0.1M
2022-04-07 25.85 27.85 25.55 27.25 0.3M
2022-04-06 25.50 26.00 25.20 25.85 0.1M
2022-04-05 25.45 26.00 25.15 25.65 0.1M
2022-04-04 24.50 25.90 24.10 25.10 0.1M
2022-04-01 22.80 24.65 22.75 24.25 0.2M
2022-03-31 23.20 23.30 22.50 22.80 0.1M
2022-03-30 22.10 23.45 22.10 23.00 1.0M
2022-03-29 22.25 23.90 21.85 22.35 1.3M
2022-03-28 22.50 22.50 22.00 22.00 0.1M
2022-03-25 23.15 23.15 22.55 22.60 0.1M
2022-03-24 24.20 24.20 22.40 22.80 0.6M
2022-03-23 23.50 23.70 22.35 23.35 0.8M
2022-03-22 23.00 23.10 22.05 22.70 0.2M
2022-03-21 24.30 24.30 22.75 22.80 0.2M
2022-03-17 24.00 24.35 23.15 23.50 0.1M
2022-03-16 24.90 24.90 23.55 23.70 0.0M
2022-03-15 23.50 25.00 22.70 24.20 0.2M
2022-03-14 23.00 23.70 22.80 22.95 0.1M
2022-03-11 23.55 24.15 23.30 23.35 0.1M
2022-03-10 24.90 24.90 23.30 23.45 0.0M
2022-03-09 24.55 24.55 23.00 23.45 0.4M
2022-03-08 24.50 24.50 22.55 23.15 0.1M
2022-03-07 21.85 23.50 21.50 22.80 0.2M
2022-03-04 24.35 24.35 22.10 23.00 0.1M
2022-03-03 25.00 25.20 23.50 23.95 0.1M
2022-03-02 24.60 25.50 24.20 24.65 0.1M
2022-02-28 22.80 25.40 21.85 24.80 0.2M
2022-02-25 21.35 23.55 21.35 23.10 0.1M
2022-02-24 22.95 23.20 21.60 21.85 0.3M
2022-02-23 23.65 24.45 23.55 23.95 0.0M
2022-02-22 23.45 23.80 22.65 23.05 0.1M
2022-02-21 24.55 24.70 23.45 23.60 0.1M
2022-02-18 24.85 25.90 24.55 24.95 0.1M
2022-02-17 25.95 26.50 24.50 24.85 0.1M
2022-02-16 25.00 27.20 24.45 25.70 0.3M
2022-02-15 24.25 25.15 22.90 24.75 0.3M
2022-02-14 25.50 26.85 24.35 25.10 0.2M
2022-02-11 26.40 27.10 26.15 26.75 0.1M
2022-02-10 26.65 27.30 26.40 26.75 0.1M
2022-02-09 28.95 28.95 26.95 27.00 0.2M
2022-02-08 28.70 28.70 26.85 27.15 0.1M
2022-02-07 27.60 28.50 27.20 28.10 0.2M
2022-02-04 28.50 28.70 27.40 27.65 0.3M
2022-02-03 28.75 28.90 27.90 28.15 0.1M
2022-02-02 28.70 29.25 28.15 28.75 0.1M
2022-02-01 28.65 28.65 27.60 27.95 0.1M
2022-01-31 29.60 29.60 27.80 28.00 0.2M
2022-01-28 30.05 30.60 28.50 29.00 0.1M
2022-01-27 28.60 30.35 28.50 29.80 0.2M
2022-01-25 29.00 30.05 27.80 29.25 0.2M
2022-01-24 31.60 31.95 28.90 29.60 0.3M
2022-01-21 34.00 34.50 31.40 31.80 0.6M
2022-01-20 33.25 34.80 31.90 33.55 0.7M
2022-01-19 29.80 33.15 29.40 32.80 0.7M
2022-01-18 31.45 32.70 29.95 30.25 0.4M
2022-01-17 30.10 32.55 29.15 31.80 1.1M
2022-01-14 29.60 30.00 28.90 29.60 0.3M
2022-01-13 29.25 30.00 28.00 29.15 0.2M
2022-01-12 29.90 30.25 28.45 28.65 0.4M
2022-01-11 29.00 30.00 28.00 29.05 0.5M
2022-01-10 30.60 30.60 28.05 28.55 0.2M
2022-01-07 28.20 30.50 27.75 29.65 0.7M
2022-01-06 27.45 29.10 27.45 28.50 0.2M
2022-01-05 29.15 29.30 27.90 28.15 0.1M
2022-01-04 31.75 31.75 28.35 29.05 0.6M
2022-01-03 26.60 29.25 26.40 29.25 0.7M