Price Data Selection & Download
McLeod Russel Share Price All Time Records & Statistics (Jul 2005 - Apr 2026)
5053 daily OHLCV records on NSE from July 2005 to April 2026. Compare with MCLEODRUSS fair price to assess whether the stock is under or overvalued.
Share Price All Time High
Share Price All Time Low
Highest Volume Trading Day
Share Price History Data (Jul 2005 - Apr 2026)
MCLEODRUSS daily open, high, low, close and volume (OHLCV) on NSE — 67 records.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-04-15 | ₹47.92 | ₹47.92 | ₹47.92 | ₹47.92 | 66,070 |
| 2026-04-13 | ₹45.64 | ₹45.64 | ₹45.64 | ₹45.64 | 198,003 |
| 2026-04-10 | ₹39.28 | ₹46.64 | ₹39.28 | ₹43.47 | 1,656,702 |
| 2026-04-09 | ₹38.96 | ₹39.61 | ₹38.03 | ₹39.28 | 341,296 |
| 2026-04-08 | ₹37.80 | ₹39.45 | ₹37.50 | ₹38.97 | 711,876 |
| 2026-04-07 | ₹35.77 | ₹35.92 | ₹35.00 | ₹35.39 | 320,621 |
| 2026-04-06 | ₹35.51 | ₹36.00 | ₹34.50 | ₹35.19 | 392,151 |
| 2026-04-02 | ₹33.81 | ₹35.04 | ₹31.92 | ₹35.04 | 729,112 |
| 2026-04-01 | ₹31.39 | ₹31.86 | ₹31.14 | ₹31.86 | 89,710 |
| 2026-03-30 | ₹31.11 | ₹31.64 | ₹28.50 | ₹28.97 | 1,731,111 |
| 2026-03-27 | ₹33.40 | ₹33.41 | ₹31.10 | ₹31.60 | 2,781,537 |
| 2026-03-25 | ₹32.50 | ₹34.80 | ₹32.23 | ₹33.16 | 792,586 |
| 2026-03-24 | ₹34.49 | ₹34.49 | ₹31.65 | ₹32.03 | 1,062,200 |
| 2026-03-23 | ₹34.20 | ₹34.47 | ₹32.11 | ₹32.31 | 839,697 |
| 2026-03-20 | ₹35.26 | ₹36.02 | ₹34.51 | ₹34.74 | 431,883 |
| 2026-03-19 | ₹35.35 | ₹35.95 | ₹34.25 | ₹34.55 | 329,770 |
| 2026-03-18 | ₹35.36 | ₹36.68 | ₹35.36 | ₹36.05 | 579,759 |
| 2026-03-17 | ₹35.79 | ₹36.54 | ₹35.03 | ₹35.41 | 1,069,340 |
| 2026-03-16 | ₹38.00 | ₹38.68 | ₹35.00 | ₹35.32 | 871,994 |
| 2026-03-13 | ₹38.59 | ₹39.46 | ₹36.88 | ₹37.07 | 587,938 |
| 2026-03-12 | ₹39.78 | ₹40.24 | ₹38.11 | ₹38.60 | 564,497 |
| 2026-03-11 | ₹39.80 | ₹41.50 | ₹39.10 | ₹39.78 | 490,881 |
| 2026-03-10 | ₹37.90 | ₹40.08 | ₹37.00 | ₹40.01 | 797,917 |
| 2026-03-09 | ₹38.00 | ₹38.00 | ₹36.17 | ₹36.44 | 348,142 |
| 2026-03-06 | ₹38.35 | ₹39.26 | ₹37.50 | ₹38.08 | 420,600 |
| 2026-03-05 | ₹39.28 | ₹39.28 | ₹37.96 | ₹38.35 | 918,699 |
| 2026-03-04 | ₹37.26 | ₹40.15 | ₹37.26 | ₹38.66 | 767,100 |
| 2026-03-02 | ₹41.20 | ₹41.20 | ₹38.91 | ₹39.41 | 724,595 |
| 2026-02-27 | ₹41.32 | ₹44.45 | ₹40.68 | ₹41.70 | 260,011 |
| 2026-02-26 | ₹41.50 | ₹42.56 | ₹41.21 | ₹41.32 | 253,165 |
| 2026-02-25 | ₹41.28 | ₹42.28 | ₹40.50 | ₹41.52 | 227,687 |
| 2026-02-24 | ₹41.23 | ₹41.99 | ₹40.75 | ₹41.28 | 442,680 |
| 2026-02-23 | ₹42.06 | ₹42.51 | ₹41.46 | ₹41.81 | 156,893 |
| 2026-02-20 | ₹41.87 | ₹43.03 | ₹41.60 | ₹42.06 | 330,298 |
| 2026-02-19 | ₹42.03 | ₹43.38 | ₹41.41 | ₹41.87 | 318,868 |
| 2026-02-18 | ₹42.25 | ₹43.43 | ₹42.25 | ₹42.81 | 196,968 |
| 2026-02-17 | ₹43.22 | ₹44.48 | ₹42.00 | ₹42.38 | 289,857 |
| 2026-02-16 | ₹42.90 | ₹44.75 | ₹42.90 | ₹43.31 | 211,077 |
| 2026-02-13 | ₹45.50 | ₹45.50 | ₹42.90 | ₹43.58 | 490,276 |
| 2026-02-12 | ₹45.80 | ₹46.36 | ₹44.41 | ₹45.95 | 501,951 |
| 2026-02-11 | ₹47.99 | ₹48.24 | ₹45.20 | ₹45.45 | 263,720 |
| 2026-02-10 | ₹46.49 | ₹47.72 | ₹45.52 | ₹46.87 | 475,743 |
| 2026-02-09 | ₹42.90 | ₹46.36 | ₹42.30 | ₹46.03 | 883,430 |
| 2026-02-06 | ₹42.60 | ₹42.89 | ₹41.80 | ₹42.15 | 196,434 |
| 2026-02-05 | ₹43.92 | ₹45.23 | ₹42.90 | ₹43.11 | 221,142 |
| 2026-02-04 | ₹41.25 | ₹43.92 | ₹41.25 | ₹43.92 | 246,660 |
| 2026-02-03 | ₹42.60 | ₹43.55 | ₹41.11 | ₹41.83 | 351,709 |
| 2026-02-02 | ₹42.19 | ₹42.37 | ₹41.00 | ₹41.50 | 312,280 |
| 2026-02-01 | ₹43.21 | ₹44.80 | ₹41.75 | ₹42.19 | 265,400 |
| 2026-01-30 | ₹42.30 | ₹44.44 | ₹41.57 | ₹43.21 | 612,519 |
| 2026-01-29 | ₹41.50 | ₹42.86 | ₹40.80 | ₹42.33 | 370,111 |
| 2026-01-28 | ₹39.60 | ₹41.48 | ₹39.60 | ₹41.48 | 201,787 |
| 2026-01-27 | ₹40.00 | ₹40.40 | ₹39.00 | ₹39.51 | 320,020 |
| 2026-01-23 | ₹41.25 | ₹41.84 | ₹40.11 | ₹40.32 | 185,459 |
| 2026-01-22 | ₹43.19 | ₹43.19 | ₹40.71 | ₹41.21 | 390,632 |
| 2026-01-21 | ₹41.99 | ₹43.70 | ₹40.25 | ₹41.47 | 699,814 |
| 2026-01-20 | ₹45.25 | ₹46.27 | ₹41.87 | ₹41.99 | 590,596 |
| 2026-01-19 | ₹45.00 | ₹45.00 | ₹43.65 | ₹44.07 | 275,022 |
| 2026-01-16 | ₹45.00 | ₹47.31 | ₹44.05 | ₹45.52 | 555,245 |
| 2026-01-14 | ₹46.35 | ₹47.00 | ₹44.10 | ₹45.06 | 337,942 |
| 2026-01-13 | ₹44.10 | ₹46.33 | ₹44.10 | ₹45.79 | 329,444 |
| 2026-01-12 | ₹45.15 | ₹45.64 | ₹43.30 | ₹44.24 | 433,672 |
| 2026-01-09 | ₹45.50 | ₹46.35 | ₹44.90 | ₹45.54 | 179,109 |
| 2026-01-08 | ₹46.76 | ₹46.92 | ₹45.50 | ₹45.69 | 237,869 |
| 2026-01-07 | ₹46.80 | ₹47.03 | ₹45.55 | ₹46.76 | 191,557 |
| 2026-01-06 | ₹47.83 | ₹47.83 | ₹45.52 | ₹47.03 | 271,324 |
| 2026-01-05 | ₹46.74 | ₹48.25 | ₹46.74 | ₹47.73 | 212,760 |
McLeod Russel Share Price Performance Analysis (Jul 2005 - Apr 2026)
MCLEODRUSS price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
Price Volatility
Average Daily Volume
McLeod Russel Share Price History – Frequently Asked Questions
Common questions about MCLEODRUSS historical data and records. Explore McLeod Russel intrinsic price to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of McLeod Russel (MCLEODRUSS)?
The all-time high share price of McLeod Russel was ₹386.45 recorded on February 22, 2013 on the NSE exchange.
What is the all-time low share price of McLeod Russel (MCLEODRUSS)?
The all-time low share price of McLeod Russel was ₹1.85 recorded on March 25, 2020 on the NSE exchange.
How can I download MCLEODRUSS historical share price data?
You can download McLeod Russel 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 MCLEODRUSS shares?
The highest trading volume day for McLeod Russel was 22,159,794 shares traded on September 21, 2022 on the NSE exchange, with share price at ₹35.6.