Price Data Selection & Download
Mallcom Share Price All Time Records & Statistics (Dec 2015 - Jul 2026)
1383 daily OHLCV records on NSE from Dec. 2015 to July 2026.
Share Price All Time High
₹1785.00
December 27, 2024
NSE Exchange
Share Price All Time Low
₹1.30
May 20, 2016
NSE Exchange
Highest Volume Trading Day
523,480
September 17, 2024 • ₹1604.45
NSE Exchange
Share Price History Data (Dec 2015 - Jul 2026)
MALLCOM daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹980.00 | ₹1058.00 | ₹980.00 | ₹1038.90 | 3,833 |
| 2026-07-23 | ₹1007.50 | ₹1021.00 | ₹990.00 | ₹1001.60 | 1,056 |
| 2026-07-22 | ₹1011.20 | ₹1034.90 | ₹998.00 | ₹1005.40 | 5,293 |
| 2026-07-21 | ₹1035.00 | ₹1046.00 | ₹1010.10 | ₹1020.80 | 995 |
| 2026-07-20 | ₹1045.00 | ₹1076.80 | ₹1030.00 | ₹1034.10 | 2,226 |
| 2026-07-17 | ₹1079.60 | ₹1079.60 | ₹1041.00 | ₹1055.20 | 1,880 |
| 2026-07-16 | ₹1080.40 | ₹1100.20 | ₹1076.10 | ₹1086.10 | 1,999 |
| 2026-07-15 | ₹1060.10 | ₹1099.00 | ₹1060.10 | ₹1088.10 | 2,289 |
| 2026-07-14 | ₹1108.00 | ₹1108.00 | ₹1060.00 | ₹1066.90 | 3,326 |
| 2026-07-13 | ₹1044.20 | ₹1109.90 | ₹1019.50 | ₹1088.20 | 6,118 |
| 2026-07-10 | ₹1039.80 | ₹1062.90 | ₹1008.00 | ₹1044.80 | 4,276 |
| 2026-07-09 | ₹993.30 | ₹1038.00 | ₹988.10 | ₹1029.50 | 1,834 |
| 2026-07-08 | ₹1018.50 | ₹1025.40 | ₹968.60 | ₹988.40 | 2,599 |
| 2026-07-07 | ₹1015.40 | ₹1028.70 | ₹989.00 | ₹1012.90 | 2,546 |
| 2026-07-06 | ₹1011.00 | ₹1029.90 | ₹1010.00 | ₹1025.10 | 1,124 |
| 2026-07-03 | ₹1044.00 | ₹1044.00 | ₹1001.20 | ₹1010.40 | 4,025 |
| 2026-07-02 | ₹1016.70 | ₹1031.80 | ₹1015.70 | ₹1020.50 | 1,016 |
| 2026-07-01 | ₹1035.00 | ₹1060.00 | ₹1010.10 | ₹1022.90 | 5,203 |
| 2026-06-30 | ₹1027.00 | ₹1049.00 | ₹1005.45 | ₹1034.20 | 2,543 |
| 2026-06-29 | ₹1020.00 | ₹1031.95 | ₹1000.30 | ₹1011.70 | 2,105 |
| 2026-06-25 | ₹1059.05 | ₹1080.65 | ₹970.05 | ₹1006.80 | 7,047 |
| 2026-06-24 | ₹1080.85 | ₹1081.00 | ₹1037.20 | ₹1050.60 | 2,541 |
| 2026-06-23 | ₹1082.85 | ₹1100.00 | ₹1066.00 | ₹1075.45 | 4,919 |
| 2026-06-22 | ₹1120.00 | ₹1132.00 | ₹1075.20 | ₹1098.45 | 6,685 |
| 2026-06-19 | ₹1101.00 | ₹1139.00 | ₹1081.00 | ₹1099.10 | 15,978 |
| 2026-06-18 | ₹1120.00 | ₹1120.00 | ₹1062.00 | ₹1080.80 | 2,845 |
| 2026-06-17 | ₹1061.00 | ₹1100.00 | ₹1039.60 | ₹1097.00 | 21,702 |
| 2026-06-16 | ₹1020.30 | ₹1059.00 | ₹1015.95 | ₹1050.05 | 3,768 |
| 2026-06-15 | ₹1017.00 | ₹1072.00 | ₹1001.00 | ₹1028.40 | 11,509 |
| 2026-06-12 | ₹959.55 | ₹1029.00 | ₹959.55 | ₹1022.05 | 4,482 |
| 2026-06-11 | ₹974.80 | ₹988.95 | ₹950.00 | ₹960.90 | 1,282 |
| 2026-06-10 | ₹978.55 | ₹994.00 | ₹972.10 | ₹975.55 | 4,214 |
| 2026-06-09 | ₹1001.45 | ₹1002.20 | ₹960.00 | ₹965.15 | 8,981 |
| 2026-06-08 | ₹950.00 | ₹1014.85 | ₹950.00 | ₹999.70 | 4,581 |
| 2026-06-05 | ₹980.10 | ₹985.00 | ₹960.00 | ₹962.35 | 2,917 |
| 2026-06-04 | ₹974.85 | ₹1000.00 | ₹969.85 | ₹979.90 | 7,590 |
| 2026-06-03 | ₹972.60 | ₹979.85 | ₹960.00 | ₹974.90 | 4,835 |
| 2026-06-02 | ₹974.00 | ₹992.75 | ₹958.00 | ₹973.00 | 4,423 |
| 2026-06-01 | ₹955.10 | ₹986.10 | ₹945.00 | ₹959.80 | 5,743 |
| 2026-05-29 | ₹1027.10 | ₹1044.90 | ₹941.00 | ₹955.10 | 19,071 |
| 2026-05-27 | ₹983.80 | ₹1070.00 | ₹971.40 | ₹1041.40 | 3,561 |
| 2026-05-26 | ₹1028.70 | ₹1043.70 | ₹985.00 | ₹996.30 | 9,628 |
| 2026-05-25 | ₹1012.20 | ₹1047.90 | ₹1012.20 | ₹1027.20 | 3,242 |
| 2026-05-22 | ₹1034.60 | ₹1045.90 | ₹1009.20 | ₹1021.60 | 2,099 |
| 2026-05-21 | ₹1034.00 | ₹1035.00 | ₹1011.00 | ₹1023.80 | 1,278 |
| 2026-05-20 | ₹1005.20 | ₹1036.10 | ₹1005.20 | ₹1032.70 | 1,118 |
| 2026-05-19 | ₹997.00 | ₹1030.00 | ₹991.10 | ₹1005.20 | 2,868 |
| 2026-05-18 | ₹1006.90 | ₹1029.80 | ₹990.50 | ₹1021.30 | 996 |
| 2026-05-15 | ₹1046.00 | ₹1049.30 | ₹1006.10 | ₹1009.20 | 5,041 |
| 2026-05-14 | ₹1031.60 | ₹1049.50 | ₹1020.00 | ₹1030.20 | 2,385 |
| 2026-05-13 | ₹1043.40 | ₹1071.00 | ₹1022.10 | ₹1049.80 | 2,418 |
| 2026-05-12 | ₹1070.60 | ₹1070.60 | ₹1008.20 | ₹1027.00 | 4,515 |
| 2026-05-11 | ₹1088.00 | ₹1088.40 | ₹1052.20 | ₹1065.00 | 1,290 |
| 2026-05-08 | ₹1096.80 | ₹1111.00 | ₹1068.80 | ₹1082.80 | 4,049 |
| 2026-05-07 | ₹1129.90 | ₹1129.90 | ₹1075.20 | ₹1082.90 | 9,540 |
| 2026-05-06 | ₹1077.20 | ₹1125.00 | ₹1077.20 | ₹1096.20 | 1,938 |
| 2026-05-05 | ₹1099.90 | ₹1102.10 | ₹1075.20 | ₹1099.60 | 3,635 |
| 2026-05-04 | ₹1099.00 | ₹1102.00 | ₹1070.10 | ₹1079.20 | 7,657 |
| 2026-04-30 | ₹1072.25 | ₹1100.30 | ₹1064.80 | ₹1092.75 | 1,820 |
| 2026-04-29 | ₹1109.90 | ₹1113.95 | ₹1090.15 | ₹1098.85 | 1,823 |
| 2026-04-28 | ₹1098.15 | ₹1115.90 | ₹1078.05 | ₹1098.40 | 5,326 |
| 2026-04-27 | ₹1068.00 | ₹1096.90 | ₹1068.00 | ₹1089.40 | 1,328 |
| 2026-04-24 | ₹1085.65 | ₹1120.00 | ₹1061.10 | ₹1092.45 | 4,216 |
| 2026-04-23 | ₹1075.05 | ₹1099.80 | ₹1074.90 | ₹1087.45 | 2,893 |
| 2026-04-22 | ₹1088.20 | ₹1107.00 | ₹1056.00 | ₹1075.90 | 5,664 |
| 2026-04-21 | ₹1087.35 | ₹1117.00 | ₹1070.00 | ₹1100.50 | 4,062 |
| 2026-04-20 | ₹1099.65 | ₹1119.80 | ₹1080.00 | ₹1087.35 | 5,039 |
| 2026-04-17 | ₹1100.90 | ₹1136.75 | ₹1080.10 | ₹1099.65 | 5,759 |
| 2026-04-16 | ₹1128.00 | ₹1130.70 | ₹1101.00 | ₹1113.60 | 3,326 |
| 2026-04-15 | ₹1100.70 | ₹1152.00 | ₹1100.70 | ₹1111.10 | 2,562 |
| 2026-04-13 | ₹1104.00 | ₹1104.00 | ₹1064.05 | ₹1090.00 | 1,833 |
| 2026-04-10 | ₹1124.00 | ₹1128.00 | ₹1081.45 | ₹1113.95 | 3,697 |
| 2026-04-09 | ₹1108.45 | ₹1111.45 | ₹1077.95 | ₹1085.70 | 1,517 |
| 2026-04-08 | ₹1081.10 | ₹1115.00 | ₹1065.45 | ₹1101.45 | 56,255 |
| 2026-04-07 | ₹1026.80 | ₹1070.00 | ₹1017.40 | ₹1049.65 | 53,692 |
| 2026-04-06 | ₹1020.00 | ₹1030.00 | ₹990.00 | ₹1024.75 | 3,197 |
| 2026-04-02 | ₹1003.20 | ₹1010.00 | ₹975.05 | ₹1003.05 | 3,989 |
| 2026-04-01 | ₹968.00 | ₹1028.15 | ₹968.00 | ₹1019.40 | 3,787 |
| 2026-03-30 | ₹980.00 | ₹984.00 | ₹929.00 | ₹938.40 | 6,550 |
| 2026-03-27 | ₹1042.10 | ₹1042.10 | ₹961.00 | ₹973.30 | 9,421 |
| 2026-03-25 | ₹1042.70 | ₹1060.00 | ₹1003.10 | ₹1030.00 | 3,883 |
| 2026-03-24 | ₹1030.90 | ₹1051.80 | ₹1010.10 | ₹1027.80 | 2,366 |
| 2026-03-23 | ₹1048.70 | ₹1048.70 | ₹976.60 | ₹1000.70 | 7,703 |
| 2026-03-20 | ₹1047.70 | ₹1084.70 | ₹1024.00 | ₹1033.20 | 4,434 |
| 2026-03-19 | ₹1025.20 | ₹1049.20 | ₹1022.10 | ₹1035.30 | 1,901 |
| 2026-03-18 | ₹1053.10 | ₹1061.80 | ₹1022.00 | ₹1044.60 | 3,950 |
| 2026-03-17 | ₹1064.90 | ₹1070.20 | ₹1032.00 | ₹1037.60 | 3,777 |
| 2026-03-16 | ₹1049.70 | ₹1061.80 | ₹1010.00 | ₹1035.80 | 4,290 |
| 2026-03-13 | ₹1073.60 | ₹1073.70 | ₹1040.00 | ₹1048.70 | 2,416 |
| 2026-03-12 | ₹1060.10 | ₹1083.90 | ₹1054.80 | ₹1065.50 | 2,498 |
| 2026-03-11 | ₹1088.00 | ₹1088.00 | ₹1046.00 | ₹1052.40 | 4,068 |
| 2026-03-10 | ₹1098.00 | ₹1098.00 | ₹1054.90 | ₹1067.60 | 3,823 |
| 2026-03-09 | ₹1060.00 | ₹1069.40 | ₹1033.30 | ₹1047.00 | 4,723 |
| 2026-03-06 | ₹1100.10 | ₹1100.10 | ₹1057.30 | ₹1071.70 | 4,697 |
| 2026-03-05 | ₹1099.90 | ₹1187.60 | ₹1080.00 | ₹1092.80 | 6,374 |
| 2026-03-04 | ₹1129.60 | ₹1129.60 | ₹1070.00 | ₹1079.70 | 3,295 |
| 2026-03-02 | ₹1125.00 | ₹1149.90 | ₹1120.00 | ₹1129.60 | 3,089 |
| 2026-02-27 | ₹1163.00 | ₹1181.30 | ₹1155.00 | ₹1157.60 | 1,700 |
| 2026-02-26 | ₹1155.00 | ₹1185.00 | ₹1155.00 | ₹1175.10 | 2,678 |
| 2026-02-25 | ₹1150.00 | ₹1219.90 | ₹1126.10 | ₹1153.40 | 18,364 |
| 2026-02-24 | ₹1164.20 | ₹1168.80 | ₹1126.60 | ₹1137.50 | 2,715 |
| 2026-02-23 | ₹1193.00 | ₹1209.00 | ₹1150.70 | ₹1160.80 | 3,516 |
| 2026-02-20 | ₹1212.00 | ₹1212.00 | ₹1185.00 | ₹1190.90 | 1,039 |
| 2026-02-19 | ₹1184.60 | ₹1235.00 | ₹1179.60 | ₹1211.20 | 10,624 |
| 2026-02-18 | ₹1180.80 | ₹1292.80 | ₹1165.00 | ₹1190.60 | 36,084 |
| 2026-02-17 | ₹1148.00 | ₹1192.90 | ₹1142.60 | ₹1156.40 | 3,124 |
| 2026-02-16 | ₹1178.60 | ₹1183.10 | ₹1120.00 | ₹1125.40 | 3,015 |
| 2026-02-13 | ₹1185.00 | ₹1203.80 | ₹1160.20 | ₹1178.70 | 876 |
| 2026-02-12 | ₹1198.30 | ₹1201.00 | ₹1176.20 | ₹1195.70 | 1,334 |
| 2026-02-11 | ₹1225.00 | ₹1225.00 | ₹1185.00 | ₹1198.30 | 1,921 |
| 2026-02-10 | ₹1220.00 | ₹1226.90 | ₹1208.80 | ₹1213.70 | 2,673 |
| 2026-02-09 | ₹1200.00 | ₹1228.20 | ₹1200.00 | ₹1216.20 | 4,806 |
| 2026-02-06 | ₹1178.30 | ₹1204.00 | ₹1159.90 | ₹1192.20 | 2,839 |
| 2026-02-05 | ₹1198.80 | ₹1198.80 | ₹1165.00 | ₹1172.90 | 4,047 |
| 2026-02-04 | ₹1147.70 | ₹1233.00 | ₹1147.70 | ₹1189.30 | 71,915 |
| 2026-02-03 | ₹1212.00 | ₹1225.50 | ₹1130.80 | ₹1165.00 | 67,992 |
| 2026-02-02 | ₹1106.30 | ₹1122.00 | ₹1065.90 | ₹1099.60 | 2,117 |
| 2026-02-01 | ₹1119.80 | ₹1121.90 | ₹1062.00 | ₹1106.30 | 2,412 |
| 2026-01-30 | ₹1129.60 | ₹1129.60 | ₹1088.80 | ₹1101.10 | 3,365 |
| 2026-01-29 | ₹1139.00 | ₹1139.20 | ₹1100.00 | ₹1109.50 | 55,198 |
| 2026-01-28 | ₹1060.90 | ₹1166.90 | ₹1060.90 | ₹1133.30 | 81,561 |
| 2026-01-27 | ₹1043.20 | ₹1080.00 | ₹1038.10 | ₹1060.30 | 2,219 |
| 2026-01-23 | ₹1070.00 | ₹1090.10 | ₹1044.50 | ₹1053.30 | 4,441 |
| 2026-01-22 | ₹1125.10 | ₹1135.00 | ₹1056.40 | ₹1069.60 | 3,812 |
| 2026-01-21 | ₹1102.00 | ₹1173.80 | ₹1081.50 | ₹1101.70 | 11,242 |
| 2026-01-20 | ₹1150.00 | ₹1168.00 | ₹1041.00 | ₹1075.50 | 6,934 |
| 2026-01-19 | ₹1080.00 | ₹1138.20 | ₹1055.60 | ₹1105.70 | 4,590 |
| 2026-01-16 | ₹1089.10 | ₹1096.70 | ₹1050.00 | ₹1055.00 | 2,385 |
| 2026-01-14 | ₹1119.50 | ₹1119.50 | ₹1082.10 | ₹1085.20 | 3,454 |
| 2026-01-13 | ₹1135.00 | ₹1135.00 | ₹1110.30 | ₹1115.00 | 1,515 |
| 2026-01-12 | ₹1077.00 | ₹1115.60 | ₹1077.00 | ₹1108.80 | 1,695 |
| 2026-01-09 | ₹1132.20 | ₹1134.30 | ₹1101.00 | ₹1109.20 | 1,800 |
| 2026-01-08 | ₹1176.50 | ₹1180.80 | ₹1118.40 | ₹1128.00 | 3,733 |
| 2026-01-07 | ₹1174.20 | ₹1193.00 | ₹1164.00 | ₹1167.60 | 1,035 |
| 2026-01-06 | ₹1200.00 | ₹1200.00 | ₹1160.30 | ₹1183.50 | 1,438 |
| 2026-01-05 | ₹1151.00 | ₹1196.00 | ₹1148.10 | ₹1190.00 | 1,694 |
| 2026-01-02 | ₹1199.00 | ₹1199.00 | ₹1163.30 | ₹1169.60 | 2,142 |
| 2026-01-01 | ₹1183.10 | ₹1198.20 | ₹1156.00 | ₹1173.00 | 1,525 |
Mallcom Share Price Performance Analysis (Dec 2015 - Jul 2026)
MALLCOM price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-11.43%
₹1173.00 → ₹1038.90
Year to Date
Price Volatility
5.94%
Low Volatility
Year to Date
Average Daily Volume
6,995
Year to Date Average
NSE Exchange
Mallcom Share Price History – Frequently Asked Questions
Common questions about MALLCOM historical data and records. Examine MALLCOM Q4 results for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Mallcom (MALLCOM)?
The all-time high share price of Mallcom was ₹1785.0 recorded on December 27, 2024 on the NSE exchange.
What is the all-time low share price of Mallcom (MALLCOM)?
The all-time low share price of Mallcom was ₹1.3 recorded on May 20, 2016 on the NSE exchange.
How can I download MALLCOM historical share price data?
You can download Mallcom 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 MALLCOM shares?
The highest trading volume day for Mallcom was 523,480 shares traded on September 17, 2024 on the NSE exchange, with share price at ₹1604.45.