Price Data Selection & Download
Machhar Industries Share Price All Time Records & Statistics (Jul 2023 - Oct 2026)
614 daily OHLCV records on BSE from July 2023 to Oct. 2026.
Share Price All Time High
₹515.75
December 02, 2024
BSE Exchange
Share Price All Time Low
₹29.00
July 12, 2023
BSE Exchange
Highest Volume Trading Day
4,800
January 16, 2024 • ₹115.50
BSE Exchange
Share Price History Data (Jul 2023 - Oct 2026)
MACIND daily open, high, low, close and volume (OHLCV) on BSE — 150 records.
Total Records
150
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹396.00 | ₹396.00 | ₹367.60 | ₹367.60 | 246 |
| 2026-10-01 | ₹398.95 | ₹398.95 | ₹386.90 | ₹386.90 | 135 |
| 2026-09-30 | ₹363.00 | ₹380.00 | ₹363.00 | ₹380.00 | 105 |
| 2026-09-29 | ₹365.00 | ₹365.00 | ₹363.60 | ₹363.60 | 7 |
| 2026-09-28 | ₹381.00 | ₹381.00 | ₹381.00 | ₹381.00 | 3 |
| 2026-09-25 | ₹408.95 | ₹408.95 | ₹371.00 | ₹371.00 | 71 |
| 2026-09-24 | ₹394.95 | ₹394.95 | ₹389.90 | ₹389.90 | 15 |
| 2026-09-23 | ₹361.00 | ₹377.25 | ₹352.15 | ₹377.25 | 176 |
| 2026-09-22 | ₹360.00 | ₹360.00 | ₹359.25 | ₹359.30 | 41 |
| 2026-09-21 | ₹380.75 | ₹380.75 | ₹359.25 | ₹359.25 | 17 |
| 2026-09-18 | ₹373.95 | ₹377.00 | ₹373.00 | ₹377.00 | 80 |
| 2026-09-17 | ₹387.00 | ₹387.00 | ₹387.00 | ₹387.00 | 14 |
| 2026-09-16 | ₹405.90 | ₹405.90 | ₹387.00 | ₹387.00 | 95 |
| 2026-09-15 | ₹405.90 | ₹405.90 | ₹405.00 | ₹405.90 | 109 |
| 2026-09-11 | ₹449.40 | ₹449.40 | ₹425.00 | ₹425.00 | 13 |
| 2026-09-10 | ₹437.00 | ₹444.40 | ₹437.00 | ₹437.50 | 33 |
| 2026-09-09 | ₹429.40 | ₹438.40 | ₹420.85 | ₹437.00 | 190 |
| 2026-09-08 | ₹418.80 | ₹418.80 | ₹412.00 | ₹418.80 | 632 |
| 2026-09-07 | ₹392.35 | ₹411.95 | ₹392.35 | ₹398.90 | 563 |
| 2026-09-04 | ₹372.00 | ₹392.35 | ₹372.00 | ₹392.35 | 511 |
| 2026-09-03 | ₹373.70 | ₹373.70 | ₹373.70 | ₹373.70 | 381 |
| 2026-09-02 | ₹355.00 | ₹355.95 | ₹355.00 | ₹355.95 | 171 |
| 2026-09-01 | ₹339.00 | ₹339.00 | ₹339.00 | ₹339.00 | 1 |
| 2026-08-31 | ₹338.30 | ₹339.00 | ₹338.30 | ₹339.00 | 74 |
| 2026-08-28 | ₹340.00 | ₹340.00 | ₹340.00 | ₹340.00 | 81 |
| 2026-08-27 | ₹339.25 | ₹340.95 | ₹339.25 | ₹340.95 | 24 |
| 2026-08-26 | ₹323.00 | ₹340.95 | ₹323.00 | ₹340.95 | 23 |
| 2026-08-25 | ₹340.05 | ₹340.10 | ₹338.90 | ₹338.90 | 240 |
| 2026-08-24 | ₹355.95 | ₹356.90 | ₹355.95 | ₹356.70 | 135 |
| 2026-08-21 | ₹325.00 | ₹339.95 | ₹325.00 | ₹339.95 | 69 |
| 2026-08-20 | ₹327.75 | ₹328.05 | ₹327.75 | ₹328.05 | 85 |
| 2026-08-19 | ₹344.95 | ₹345.00 | ₹344.90 | ₹345.00 | 137 |
| 2026-08-18 | ₹323.00 | ₹344.95 | ₹323.00 | ₹344.90 | 143 |
| 2026-08-11 | ₹319.20 | ₹335.15 | ₹319.20 | ₹335.15 | 90 |
| 2026-08-10 | ₹304.00 | ₹319.20 | ₹304.00 | ₹319.20 | 130 |
| 2026-08-07 | ₹303.90 | ₹304.00 | ₹303.90 | ₹304.00 | 17 |
| 2026-08-06 | ₹319.70 | ₹319.70 | ₹304.00 | ₹304.00 | 4 |
| 2026-08-05 | ₹307.40 | ₹319.85 | ₹301.00 | ₹319.80 | 361 |
| 2026-08-04 | ₹320.00 | ₹320.00 | ₹316.20 | ₹316.20 | 53 |
| 2026-08-03 | ₹359.85 | ₹359.85 | ₹331.85 | ₹332.05 | 118 |
| 2026-07-31 | ₹349.30 | ₹349.30 | ₹349.30 | ₹349.30 | 5 |
| 2026-07-27 | ₹336.40 | ₹357.95 | ₹336.40 | ₹349.35 | 110 |
| 2026-07-24 | ₹362.50 | ₹362.50 | ₹344.70 | ₹354.10 | 133 |
| 2026-07-22 | ₹346.80 | ₹362.80 | ₹346.80 | ₹362.80 | 130 |
| 2026-07-21 | ₹367.35 | ₹367.35 | ₹349.90 | ₹365.05 | 1,313 |
| 2026-07-20 | ₹349.90 | ₹349.90 | ₹349.90 | ₹349.90 | 338 |
| 2026-07-17 | ₹333.25 | ₹333.25 | ₹333.25 | ₹333.25 | 800 |
| 2026-07-16 | ₹318.00 | ₹318.00 | ₹287.90 | ₹317.40 | 118 |
| 2026-07-15 | ₹333.95 | ₹333.95 | ₹303.05 | ₹303.05 | 48 |
| 2026-07-14 | ₹350.00 | ₹350.00 | ₹319.00 | ₹319.00 | 24 |
| 2026-07-13 | ₹336.00 | ₹336.00 | ₹335.00 | ₹335.25 | 40 |
| 2026-07-09 | ₹300.00 | ₹323.00 | ₹300.00 | ₹323.00 | 26 |
| 2026-07-08 | ₹292.90 | ₹307.95 | ₹292.90 | ₹307.95 | 22 |
| 2026-07-06 | ₹308.00 | ₹308.00 | ₹308.00 | ₹308.00 | 100 |
| 2026-07-03 | ₹278.90 | ₹308.00 | ₹278.90 | ₹308.00 | 103 |
| 2026-07-02 | ₹293.55 | ₹293.55 | ₹293.55 | ₹293.55 | 2 |
| 2026-07-01 | ₹300.00 | ₹300.00 | ₹293.55 | ₹293.55 | 105 |
| 2026-06-30 | ₹341.00 | ₹341.00 | ₹309.00 | ₹309.00 | 937 |
| 2026-06-29 | ₹318.05 | ₹325.00 | ₹296.25 | ₹325.00 | 61 |
| 2026-06-25 | ₹343.95 | ₹343.95 | ₹311.80 | ₹311.80 | 22 |
| 2026-06-24 | ₹362.00 | ₹362.00 | ₹328.20 | ₹328.20 | 92 |
| 2026-06-23 | ₹379.00 | ₹379.00 | ₹345.45 | ₹345.45 | 6 |
| 2026-06-22 | ₹345.85 | ₹363.60 | ₹345.85 | ₹363.60 | 2 |
| 2026-06-19 | ₹370.00 | ₹370.00 | ₹364.00 | ₹364.00 | 10 |
| 2026-06-18 | ₹388.00 | ₹388.00 | ₹352.50 | ₹352.50 | 29 |
| 2026-06-17 | ₹385.00 | ₹385.00 | ₹370.90 | ₹370.90 | 3 |
| 2026-06-16 | ₹409.00 | ₹409.00 | ₹371.00 | ₹371.00 | 40 |
| 2026-06-15 | ₹399.80 | ₹399.80 | ₹390.00 | ₹390.00 | 136 |
| 2026-06-12 | ₹375.35 | ₹388.90 | ₹375.35 | ₹384.00 | 7 |
| 2026-06-11 | ₹374.00 | ₹374.00 | ₹370.00 | ₹372.90 | 22 |
| 2026-06-10 | ₹366.00 | ₹366.00 | ₹357.50 | ₹357.50 | 4 |
| 2026-06-09 | ₹358.95 | ₹358.95 | ₹324.90 | ₹350.00 | 61 |
| 2026-06-08 | ₹344.00 | ₹344.00 | ₹312.00 | ₹342.00 | 16 |
| 2026-06-05 | ₹331.00 | ₹331.00 | ₹299.80 | ₹328.00 | 227 |
| 2026-06-04 | ₹348.00 | ₹348.00 | ₹315.55 | ₹315.55 | 102 |
| 2026-06-02 | ₹332.15 | ₹332.15 | ₹332.15 | ₹332.15 | 11 |
| 2026-06-01 | ₹386.00 | ₹386.00 | ₹349.60 | ₹349.60 | 33 |
| 2026-05-29 | ₹368.00 | ₹368.00 | ₹368.00 | ₹368.00 | 6 |
| 2026-05-27 | ₹375.00 | ₹375.00 | ₹340.00 | ₹368.00 | 72 |
| 2026-05-26 | ₹339.35 | ₹358.10 | ₹339.35 | ₹357.40 | 533 |
| 2026-05-25 | ₹355.00 | ₹376.90 | ₹341.05 | ₹341.05 | 857 |
| 2026-05-21 | ₹371.00 | ₹371.00 | ₹359.00 | ₹359.00 | 6 |
| 2026-05-20 | ₹355.00 | ₹355.00 | ₹355.00 | ₹355.00 | 1 |
| 2026-05-19 | ₹343.00 | ₹343.00 | ₹340.00 | ₹340.00 | 13 |
| 2026-05-15 | ₹329.00 | ₹329.00 | ₹328.00 | ₹328.00 | 2 |
| 2026-05-14 | ₹300.45 | ₹315.00 | ₹300.45 | ₹315.00 | 27 |
| 2026-05-13 | ₹299.00 | ₹300.45 | ₹299.00 | ₹300.45 | 32 |
| 2026-05-08 | ₹300.00 | ₹300.00 | ₹299.00 | ₹299.00 | 11 |
| 2026-05-07 | ₹320.00 | ₹320.00 | ₹313.50 | ₹313.50 | 51 |
| 2026-05-05 | ₹345.00 | ₹345.00 | ₹330.00 | ₹330.00 | 7 |
| 2026-05-04 | ₹333.30 | ₹333.30 | ₹333.30 | ₹333.30 | 1 |
| 2026-04-30 | ₹330.00 | ₹330.00 | ₹330.00 | ₹330.00 | 1 |
| 2026-04-28 | ₹288.00 | ₹315.00 | ₹285.00 | ₹315.00 | 258 |
| 2026-04-27 | ₹310.50 | ₹310.50 | ₹300.00 | ₹300.00 | 16 |
| 2026-04-24 | ₹312.20 | ₹312.20 | ₹312.20 | ₹312.20 | 50 |
| 2026-04-23 | ₹300.00 | ₹330.20 | ₹300.00 | ₹328.55 | 9 |
| 2026-04-22 | ₹345.00 | ₹345.00 | ₹314.00 | ₹315.20 | 182 |
| 2026-04-21 | ₹350.00 | ₹350.00 | ₹320.00 | ₹330.50 | 55 |
| 2026-04-17 | ₹326.65 | ₹340.00 | ₹326.65 | ₹333.35 | 16 |
| 2026-04-16 | ₹340.25 | ₹343.80 | ₹340.25 | ₹343.80 | 55 |
| 2026-04-15 | ₹350.25 | ₹350.25 | ₹317.00 | ₹347.25 | 101 |
| 2026-04-13 | ₹337.00 | ₹337.00 | ₹333.65 | ₹333.65 | 8 |
| 2026-04-09 | ₹354.00 | ₹354.00 | ₹321.10 | ₹321.10 | 13 |
| 2026-04-08 | ₹344.00 | ₹344.00 | ₹338.00 | ₹338.00 | 2 |
| 2026-04-07 | ₹330.00 | ₹330.00 | ₹328.00 | ₹328.00 | 25 |
| 2026-04-06 | ₹320.00 | ₹320.00 | ₹308.00 | ₹315.00 | 20 |
| 2026-04-02 | ₹305.00 | ₹309.00 | ₹304.95 | ₹304.95 | 71 |
| 2026-04-01 | ₹295.00 | ₹295.00 | ₹295.00 | ₹295.00 | 1 |
| 2026-03-30 | ₹305.00 | ₹305.00 | ₹281.00 | ₹281.00 | 101 |
| 2026-03-27 | ₹300.00 | ₹313.00 | ₹295.00 | ₹295.00 | 181 |
| 2026-03-25 | ₹308.75 | ₹308.75 | ₹308.75 | ₹308.75 | 62 |
| 2026-03-18 | ₹297.40 | ₹325.00 | ₹297.40 | ₹325.00 | 5 |
| 2026-03-12 | ₹298.75 | ₹312.80 | ₹298.75 | ₹312.80 | 52 |
| 2026-03-11 | ₹314.45 | ₹314.45 | ₹314.45 | ₹314.45 | 20 |
| 2026-03-10 | ₹300.20 | ₹331.00 | ₹300.20 | ₹331.00 | 36 |
| 2026-03-09 | ₹345.00 | ₹345.00 | ₹316.00 | ₹316.00 | 8 |
| 2026-03-06 | ₹356.00 | ₹356.00 | ₹325.85 | ₹332.00 | 12 |
| 2026-03-05 | ₹335.40 | ₹354.00 | ₹335.40 | ₹343.00 | 3 |
| 2026-03-04 | ₹355.00 | ₹355.00 | ₹337.40 | ₹337.40 | 3 |
| 2026-03-02 | ₹345.00 | ₹345.00 | ₹339.50 | ₹339.50 | 12 |
| 2026-02-27 | ₹340.00 | ₹340.00 | ₹334.00 | ₹334.00 | 65 |
| 2026-02-26 | ₹329.00 | ₹329.00 | ₹329.00 | ₹329.00 | 17 |
| 2026-02-25 | ₹345.00 | ₹345.00 | ₹313.50 | ₹313.50 | 56 |
| 2026-02-24 | ₹330.00 | ₹330.00 | ₹330.00 | ₹330.00 | 1 |
| 2026-02-23 | ₹342.00 | ₹342.00 | ₹310.70 | ₹320.00 | 88 |
| 2026-02-20 | ₹331.00 | ₹331.00 | ₹326.00 | ₹326.00 | 11 |
| 2026-02-19 | ₹348.00 | ₹348.00 | ₹315.30 | ₹316.00 | 81 |
| 2026-02-18 | ₹341.00 | ₹341.00 | ₹330.10 | ₹331.75 | 70 |
| 2026-02-17 | ₹331.80 | ₹331.80 | ₹315.00 | ₹325.00 | 46 |
| 2026-02-13 | ₹325.00 | ₹325.00 | ₹316.00 | ₹316.00 | 23 |
| 2026-02-12 | ₹325.00 | ₹325.00 | ₹307.00 | ₹315.00 | 83 |
| 2026-02-11 | ₹319.20 | ₹319.20 | ₹311.00 | ₹311.00 | 2 |
| 2026-02-10 | ₹304.00 | ₹304.00 | ₹304.00 | ₹304.00 | 1 |
| 2026-02-06 | ₹304.00 | ₹304.00 | ₹300.00 | ₹300.00 | 2 |
| 2026-02-05 | ₹288.00 | ₹290.00 | ₹267.00 | ₹290.00 | 601 |
| 2026-02-04 | ₹277.00 | ₹277.00 | ₹270.00 | ₹277.00 | 122 |
| 2026-02-01 | ₹265.40 | ₹265.40 | ₹265.40 | ₹265.40 | 1 |
| 2026-01-30 | ₹252.05 | ₹252.80 | ₹252.05 | ₹252.80 | 59 |
| 2026-01-29 | ₹252.05 | ₹252.05 | ₹252.05 | ₹252.05 | 4 |
| 2026-01-27 | ₹290.00 | ₹290.00 | ₹265.00 | ₹265.00 | 9 |
| 2026-01-23 | ₹291.00 | ₹291.00 | ₹276.45 | ₹276.45 | 104 |
| 2026-01-19 | ₹291.00 | ₹291.00 | ₹291.00 | ₹291.00 | 120 |
| 2026-01-16 | ₹274.90 | ₹279.00 | ₹274.90 | ₹279.00 | 24 |
| 2026-01-14 | ₹276.15 | ₹276.15 | ₹264.00 | ₹274.95 | 17 |
| 2026-01-13 | ₹264.00 | ₹264.00 | ₹264.00 | ₹264.00 | 1 |
| 2026-01-12 | ₹252.25 | ₹252.25 | ₹252.25 | ₹252.25 | 2 |
| 2026-01-08 | ₹240.25 | ₹240.25 | ₹240.25 | ₹240.25 | 25 |
| 2026-01-07 | ₹229.60 | ₹240.25 | ₹229.60 | ₹240.25 | 52 |
| 2026-01-05 | ₹221.20 | ₹232.00 | ₹221.20 | ₹228.85 | 186 |
| 2026-01-01 | ₹221.60 | ₹221.60 | ₹221.60 | ₹221.60 | 5 |
Machhar Industries Share Price Performance Analysis (Jul 2023 - Oct 2026)
MACIND price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+65.88%
₹221.60 → ₹367.60
Year to Date
Price Volatility
11.53%
Low Volatility
Year to Date
Average Daily Volume
103
Year to Date Average
BSE Exchange
Machhar Industries Share Price History – Frequently Asked Questions
Common questions about MACIND historical data and records. For live price, key ratios and fundamentals, see MACIND screener.
What is the all-time high share price of Machhar Industries (MACIND)?
The all-time high share price of Machhar Industries was ₹515.75 recorded on December 02, 2024 on the BSE exchange.
What is the all-time low share price of Machhar Industries (MACIND)?
The all-time low share price of Machhar Industries was ₹29.0 recorded on July 12, 2023 on the BSE exchange.
How can I download MACIND historical share price data?
You can download Machhar Industries historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for MACIND shares?
The highest trading volume day for Machhar Industries was 4,800 shares traded on January 16, 2024 on the BSE exchange, with share price at ₹115.5.