Machino Plastics share price history

BSE: 523248Auto ComponentsSmall Cap

Machino Plastics Ltd · Face value ₹10 · Listed May 1989

₹265.00₹6.95 (2.69%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹258.05.

29 Oct: open ₹260.00, high ₹265.00, low ₹260.00

52-week range of traded prices to 29 Oct 2026

₹214.90Low, 30 Mar 2026₹420.00High, 31 Oct 2025

Market cap: ₹163 Cr2,561st largest listed
P/E: 23,915.47
P/B: 1.19
Dividend yield: Nonein the last 12 months
ROE: 0.0%
ROCE: 5.5%
Debt to equity: 1.78
Volume, BSE: 27

Machino Plastics share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on BSE

Machino Plastics' share price is on record from 2 Jan 2007, when it closed at ₹62.25, to 29 Oct 2026. Its highest close was ₹425.65 on 29 Sep 2025 and its lowest ₹18.10 on 21 Aug 2013.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	265.00	−12.5%	312.10	225.30	314.90	321.00	214.90	2,74,487
2025	303.00	+24.6%	425.65	218.50	246.70	444.00	207.05	7,55,253
2024	243.20	+7.0%	326.75	204.00	236.00	338.40	198.25	7,32,482
2023	227.25	+97.6%	255.95	103.15	116.50	271.20	94.00	6,80,695
2022	115.00	−0.1%	137.75	93.00	114.00	140.95	90.05	1,75,080
2021	115.10	+30.5%	148.40	78.05	84.65	164.00	70.25	6,12,401
2020	88.20	+21.0%	94.70	42.30	74.90	100.00	41.80	2,78,545
2019	72.90	−48.3%	146.50	64.15	139.05	157.95	62.65	2,28,072
2018	141.05	−46.4%	280.95	131.50	265.00	285.95	125.00	4,54,638
2017	263.05	+31.0%	322.05	206.60	194.55	341.75	194.55	15,35,425
2016	200.75	−8.5%	228.10	127.95	219.10	237.70	119.00	9,54,746
2015	219.40	+341.0%	247.00	39.45	50.25	284.00	35.15	32,12,066
2014	49.75	+112.2%	64.15	21.50	23.20	66.20	21.00	16,77,466
2013	23.45	−38.0%	39.70	18.10	37.05	40.60	18.10	63,893
2012	37.80	−2.6%	47.65	36.05	37.85	49.50	36.05	6,42,440
2011	38.80	−43.7%	73.00	38.55	69.00	74.60	37.25	5,40,272
2010	68.90	+37.5%	92.40	51.00	51.80	95.00	50.00	17,53,073
2009	50.10	+45.9%	52.10	26.75	35.45	55.65	26.75	2,34,544
2008	34.35	−64.5%	98.00	32.00	94.05	106.85	31.40	7,39,063
2007	96.70	–	106.90	49.75	62.80	111.50	48.10	45,59,829

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	265.00	−8.6%	290.55	298.80	252.10	10,509
Sep 2026	290.00	+11.3%	262.00	320.00	256.00	30,122
Aug 2026	260.60	−3.4%	269.90	280.00	245.20	22,472
Jul 2026	269.90	+0.7%	269.00	290.00	257.20	12,684
Jun 2026	268.00	+2.7%	258.00	287.00	239.50	52,821
May 2026	261.00	+1.0%	250.75	281.45	240.10	16,243
Apr 2026	258.45	+14.7%	220.15	265.00	220.15	18,035
Mar 2026	225.30	−16.6%	268.50	274.80	214.90	43,613
Feb 2026	270.00	−3.0%	288.90	294.00	236.00	42,713
Jan 2026	278.25	−8.2%	314.90	321.00	247.50	25,275
Dec 2025	303.00	−7.3%	340.00	344.95	293.90	18,990
Nov 2025	326.90	−19.3%	407.00	415.95	301.00	57,032
Oct 2025	404.90	+0.1%	384.20	420.65	351.65	95,594
Sep 2025	404.40	+41.5%	287.00	444.00	270.00	2,72,907
Aug 2025	285.75	+12.5%	264.90	297.00	232.55	46,508
Jul 2025	254.00	−0.9%	262.80	293.40	251.10	26,159
Jun 2025	256.35	−11.5%	291.00	299.45	243.55	45,147
May 2025	289.50	+28.6%	221.25	316.90	219.00	93,050
Apr 2025	225.05	−0.6%	226.50	239.10	216.15	13,364
Mar 2025	226.50	+3.7%	210.00	239.60	210.00	13,842
Feb 2025	218.50	−5.0%	230.05	264.40	207.05	25,459
Jan 2025	230.05	−5.4%	246.70	260.00	212.00	47,201
Dec 2024	243.20	+4.0%	238.50	279.00	228.50	32,585
Nov 2024	233.85	−4.6%	257.30	271.00	217.30	38,655
Oct 2024	245.05	−1.2%	248.05	257.00	200.00	49,045
Sep 2024	247.95	−16.9%	298.25	306.95	242.20	50,253
Aug 2024	298.25	−3.0%	313.95	314.90	276.15	47,096
Jul 2024	307.50	+33.6%	230.00	338.40	209.70	2,77,859
Jun 2024	230.25	+1.3%	255.00	261.00	219.00	29,122
May 2024	227.40	−9.0%	250.00	275.00	222.05	19,722
Apr 2024	249.95	+3.9%	242.00	288.00	232.00	38,199
Mar 2024	240.65	+8.4%	211.50	247.00	203.45	46,456
Feb 2024	221.90	+5.2%	218.00	242.95	206.00	56,234
Jan 2024	211.00	−7.2%	236.00	238.00	198.25	47,256
Dec 2023	227.25	+15.0%	187.70	271.20	180.10	1,82,215
Nov 2023	197.60	+19.7%	165.10	203.00	156.00	46,255
Oct 2023	165.10	−9.4%	178.60	182.70	157.00	22,439
Sep 2023	182.20	+10.4%	160.20	197.60	156.75	71,476
Aug 2023	165.00	−3.3%	164.10	175.75	146.00	28,678
Jul 2023	170.70	+33.8%	131.00	179.95	122.00	2,07,251
Jun 2023	127.55	+3.7%	128.30	139.85	115.25	20,852
May 2023	123.00	+7.4%	118.05	138.60	113.05	14,812
Apr 2023	114.50	+7.0%	104.10	117.90	104.10	9,443
Mar 2023	107.00	−1.9%	102.95	139.00	94.00	41,929
Feb 2023	109.10	−2.6%	114.00	135.00	96.45	26,699
Jan 2023	112.00	−2.6%	116.50	116.95	110.30	8,646
Dec 2022	115.00	−5.0%	115.00	123.00	106.20	14,181
Nov 2022	121.00	−10.8%	138.50	140.00	117.85	11,906
Oct 2022	135.60	+7.5%	131.00	140.95	121.55	30,912
Sep 2022	126.10	−0.3%	129.00	137.80	119.10	26,372
Aug 2022	126.45	+25.2%	107.90	132.00	100.10	19,219
Jul 2022	101.00	−1.7%	100.70	108.15	90.05	1,795
Jun 2022	102.70	−5.6%	99.00	113.20	92.10	2,546
May 2022	108.85	−8.4%	115.00	118.00	96.70	2,721
Apr 2022	118.85	+15.6%	107.00	129.00	102.10	8,651
Mar 2022	102.80	−2.2%	105.05	114.95	94.10	22,960
Feb 2022	105.10	−18.1%	123.40	138.00	101.05	14,613
Jan 2022	128.30	+11.5%	114.00	136.00	114.00	19,204
Dec 2021	115.10	+3.7%	114.00	122.90	105.00	31,234
Nov 2021	111.00	+0.5%	118.90	130.00	105.50	40,548
Oct 2021	110.40	−11.0%	118.05	129.65	105.20	19,867
Sep 2021	124.05	−1.3%	126.50	135.80	110.50	81,570
Aug 2021	125.70	−3.3%	134.00	134.90	105.10	46,442
Jul 2021	130.05	−0.7%	128.05	152.25	122.00	86,277
Jun 2021	131.00	+21.6%	109.70	164.00	107.00	1,71,119
May 2021	107.75	+19.7%	90.00	109.00	80.00	43,337
Apr 2021	90.00	+3.4%	92.00	109.45	70.25	12,131
Mar 2021	87.00	−1.2%	82.00	115.00	82.00	36,300
Feb 2021	88.05	+5.4%	87.00	100.00	76.00	21,176
Jan 2021	83.50	−5.3%	84.65	107.00	80.50	22,400
Dec 2020	88.20	+31.1%	72.90	100.00	65.80	52,394
Nov 2020	67.30	+3.5%	65.00	72.00	63.00	20,537
Oct 2020	65.00	+6.8%	57.85	70.95	57.85	12,945
Sep 2020	60.85	−3.9%	63.00	65.80	53.50	11,208
Aug 2020	63.35	+13.1%	58.50	70.35	57.00	31,343
Jul 2020	56.00	−5.9%	58.00	63.00	55.25	22,090
Jun 2020	59.50	+40.7%	44.00	65.00	44.00	28,510
May 2020	42.30	−18.3%	51.80	53.10	41.80	9,645
Apr 2020	51.80	+14.0%	47.70	56.50	44.55	64,650
Mar 2020	45.45	−26.8%	59.00	64.05	45.15	10,523
Feb 2020	62.05	−12.0%	67.60	71.50	62.00	4,669
Jan 2020	70.50	−3.3%	74.90	77.45	68.05	10,031
Dec 2019	72.90	+0.7%	73.90	77.00	67.50	5,889
Nov 2019	72.40	−2.0%	76.00	81.80	70.30	5,191
Oct 2019	73.90	+7.0%	69.05	74.00	62.65	4,628
Sep 2019	69.05	−1.1%	66.00	76.30	63.15	12,119
Aug 2019	69.80	−18.8%	83.00	85.85	65.30	5,130
Jul 2019	86.00	−18.1%	102.00	107.90	80.65	26,977
Jun 2019	105.00	−10.3%	115.00	124.30	96.05	8,364
May 2019	117.10	−5.6%	116.70	129.80	100.00	6,498
Apr 2019	124.00	−0.8%	133.00	138.00	120.15	6,252
Mar 2019	125.00	+11.6%	118.00	144.30	116.00	13,764
Feb 2019	112.05	−14.5%	132.25	135.95	109.00	10,081
Jan 2019	131.10	−7.1%	139.05	157.95	128.60	1,23,179
Dec 2018	141.05	+4.2%	135.00	161.40	130.50	31,032
Nov 2018	135.40	+2.6%	131.60	152.00	127.00	11,599
Oct 2018	132.00	−20.9%	168.00	174.90	125.00	32,509
Sep 2018	166.80	−16.6%	180.00	213.00	154.85	35,835
Aug 2018	200.05	−5.7%	218.70	244.00	194.00	10,798
Jul 2018	212.20	+6.1%	192.00	220.00	188.00	10,836
Jun 2018	200.05	−19.1%	256.00	256.00	174.00	14,828
May 2018	247.40	+7.6%	222.90	257.50	195.00	37,013
Apr 2018	229.95	+7.0%	227.70	268.00	210.00	41,960
Mar 2018	214.85	−7.0%	227.10	270.00	205.50	92,973
Feb 2018	231.00	−3.3%	234.05	255.00	215.00	54,570
Jan 2018	239.00	−9.1%	265.00	285.95	230.25	80,685
Dec 2017	263.05	+17.7%	228.50	274.40	223.10	37,736
Nov 2017	223.45	−12.0%	248.00	269.45	200.00	34,293
Oct 2017	254.00	+11.9%	249.00	279.00	212.00	37,048
Sep 2017	227.00	−0.4%	220.00	286.00	215.00	37,467
Aug 2017	227.80	−10.7%	264.00	264.00	210.30	15,904
Jul 2017	255.05	−10.2%	278.00	292.00	254.90	63,384
Jun 2017	284.00	+9.2%	261.00	308.00	252.60	1,80,628
May 2017	260.00	−13.9%	308.00	341.75	228.00	2,28,670
Apr 2017	301.95	+2.3%	299.90	334.00	260.00	3,55,147
Mar 2017	295.20	+14.3%	258.10	314.90	258.00	2,54,571
Feb 2017	258.30	+9.4%	236.00	269.80	233.30	1,09,063
Jan 2017	236.15	+17.6%	194.55	257.00	194.55	1,81,514
Dec 2016	200.75	+6.0%	192.00	220.00	162.50	1,20,197
Nov 2016	189.40	+8.6%	165.65	201.00	138.25	1,26,401
Oct 2016	174.35	+21.1%	146.50	180.00	133.95	1,94,607
Sep 2016	143.95	+4.3%	138.00	171.40	133.10	69,244
Aug 2016	138.00	−4.3%	140.00	164.50	119.00	38,409
Jul 2016	144.20	+4.5%	142.00	148.00	134.50	20,158
Jun 2016	138.00	+1.0%	139.85	157.00	130.00	62,123
May 2016	136.70	−11.4%	155.00	174.00	136.40	56,271
Apr 2016	154.30	+7.8%	148.00	174.30	138.10	51,060
Mar 2016	143.20	+3.8%	135.00	187.50	133.10	61,917
Feb 2016	138.00	−26.9%	185.00	194.80	124.20	49,861
Jan 2016	188.80	−13.9%	219.10	237.70	175.00	1,04,498
Dec 2015	219.40	+20.2%	179.20	284.00	166.50	6,82,321
Nov 2015	182.50	+16.0%	161.00	192.50	158.00	1,95,934
Oct 2015	157.30	+40.8%	113.70	191.00	110.00	5,53,829
Sep 2015	111.70	+1.6%	114.90	133.00	107.00	1,77,969
Aug 2015	109.90	−9.2%	122.10	144.00	94.50	3,36,590
Jul 2015	121.05	+58.0%	79.30	141.00	70.00	5,93,213
Jun 2015	76.60	+53.7%	53.10	84.80	51.30	2,77,367
May 2015	49.85	+8.1%	45.15	62.20	45.00	75,658
Apr 2015	46.10	+13.0%	41.00	53.00	40.80	31,078
Mar 2015	40.80	−17.6%	49.40	51.80	35.15	82,515
Feb 2015	49.50	−10.2%	55.55	57.80	46.00	36,124
Jan 2015	55.15	+10.9%	50.25	71.00	50.05	1,69,468
Dec 2014	49.75	−5.7%	51.10	59.35	47.20	77,249
Nov 2014	52.75	−16.3%	64.00	66.20	51.60	2,35,885
Oct 2014	63.05	+32.3%	49.65	66.15	43.00	2,76,290
Sep 2014	47.65	+13.2%	43.50	52.00	40.05	2,01,747
Aug 2014	42.10	−14.1%	51.00	56.70	39.75	96,064
Jul 2014	49.00	+8.3%	45.60	63.40	45.60	1,98,109
Jun 2014	45.25	+10.0%	43.20	50.15	39.10	2,21,665
May 2014	41.15	+43.1%	30.10	41.15	22.55	43,103
Apr 2014	28.75	+28.6%	23.40	29.50	22.00	2,89,372
Mar 2014	22.35	+1.6%	21.05	24.95	21.05	14,637
Feb 2014	22.00	−19.4%	28.65	28.65	21.00	8,861
Jan 2014	27.30	+16.4%	23.20	27.30	22.00	14,484
Dec 2013	23.45	−6.2%	25.00	25.00	20.20	4,942
Nov 2013	25.00	+3.5%	24.00	25.00	22.95	3,250
Oct 2013	24.15	+11.3%	20.65	24.15	18.80	4,429
Sep 2013	21.70	+14.2%	19.95	21.70	18.85	1,950
Aug 2013	19.00	−17.4%	24.00	24.00	18.10	8,954
Jul 2013	23.00	−8.4%	25.00	25.10	21.00	7,328
Jun 2013	25.10	−10.4%	28.20	28.60	24.90	3,717
May 2013	28.00	0.0%	28.00	29.40	26.70	2,749
Apr 2013	28.00	−1.6%	27.10	31.10	27.10	1,055
Mar 2013	28.45	−14.3%	34.80	34.80	28.45	3,451
Feb 2013	33.20	−9.0%	36.00	36.50	30.50	6,077
Jan 2013	36.50	−3.4%	37.05	40.60	34.90	15,991
Dec 2012	37.80	+1.2%	38.05	40.00	36.05	7,332
Nov 2012	37.35	−3.5%	39.00	40.40	37.00	10,499
Oct 2012	38.70	−3.3%	41.40	43.00	38.50	16,560
Sep 2012	40.00	+1.5%	38.25	42.50	36.35	5,688
Aug 2012	39.40	−6.3%	44.05	46.00	38.40	8,018
Jul 2012	42.05	−0.1%	42.20	47.85	40.15	6,750
Jun 2012	42.10	+1.9%	43.10	44.00	39.10	14,726
May 2012	41.30	−3.8%	42.75	43.50	39.25	12,183
Apr 2012	42.95	−0.8%	43.50	45.40	41.00	13,891
Mar 2012	43.30	+5.4%	41.00	46.50	41.00	87,040
Feb 2012	41.10	−12.0%	49.00	49.50	40.50	1,50,734
Jan 2012	46.70	+20.4%	37.85	48.35	36.50	3,09,019
Dec 2011	38.80	−13.7%	44.50	44.50	37.25	9,777
Nov 2011	44.95	−13.6%	52.00	55.00	41.60	10,618
Oct 2011	52.00	−1.9%	53.00	60.40	49.00	11,426
Sep 2011	53.00	−3.0%	53.95	60.00	46.00	3,57,824
Aug 2011	54.65	−10.2%	59.85	60.00	48.00	9,944
Jul 2011	60.85	+4.9%	56.00	65.00	56.00	14,423
Jun 2011	58.00	−1.3%	57.10	61.00	54.75	16,663
May 2011	58.75	−2.6%	61.00	63.75	53.00	23,386
Apr 2011	60.30	+5.0%	63.40	63.55	58.60	16,755
Mar 2011	57.45	−2.3%	62.90	73.00	56.25	22,655
Feb 2011	58.80	−8.1%	67.75	73.80	56.30	16,434
Jan 2011	64.00	−7.1%	69.00	74.60	60.05	30,367
Dec 2010	68.90	+1.9%	69.80	76.50	65.05	36,005
Nov 2010	67.60	−17.1%	86.40	86.40	60.00	95,401
Oct 2010	81.55	−0.2%	82.30	91.80	78.10	1,86,011
Sep 2010	81.75	−6.6%	81.30	95.00	81.30	2,73,727
Aug 2010	87.50	+6.6%	80.25	95.00	78.90	2,26,155
Jul 2010	82.05	+8.8%	76.10	85.85	73.00	2,29,687
Jun 2010	75.40	+9.0%	63.25	80.00	63.25	60,920
May 2010	69.20	−2.2%	73.90	75.00	60.90	68,807
Apr 2010	70.75	+9.4%	69.25	78.00	64.10	3,40,141
Mar 2010	64.65	−8.5%	72.85	73.00	61.80	56,028
Feb 2010	70.65	+11.3%	66.60	73.40	64.20	40,149
Jan 2010	63.50	+26.7%	51.80	77.00	50.00	1,40,042
Dec 2009	50.10	+16.5%	45.00	54.80	45.00	36,131
Nov 2009	43.00	−10.1%	45.00	55.65	41.70	20,813
Oct 2009	47.85	0.0%	53.90	53.90	40.10	33,110
Sep 2009	47.85	−0.3%	50.50	54.90	43.00	48,406
Aug 2009	48.00	+8.2%	41.05	49.70	41.05	17,057
Jul 2009	44.35	+0.8%	43.00	51.70	40.50	19,529
Jun 2009	44.00	+1.1%	44.00	47.35	41.80	11,227
May 2009	43.50	+21.2%	37.15	44.00	35.35	26,886
Apr 2009	35.90	+32.2%	28.00	36.95	27.50	6,707
Mar 2009	27.15	−12.4%	31.00	32.45	26.75	8,757
Feb 2009	31.00	−7.5%	34.50	34.50	29.00	5,322
Jan 2009	33.50	−2.5%	35.45	38.60	31.90	599
Dec 2008	34.35	+1.0%	33.00	36.00	31.40	7,568
Nov 2008	34.00	−12.5%	39.00	39.70	32.05	5,932
Oct 2008	38.85	−14.1%	46.80	46.80	35.10	6,811
Sep 2008	45.25	−9.4%	49.85	51.35	41.15	9,156
Aug 2008	49.95	+1.2%	45.50	53.90	42.60	10,707
Jul 2008	49.35	+3.8%	47.05	56.95	43.10	19,752
Jun 2008	47.55	−13.9%	55.00	55.00	43.00	12,215
May 2008	55.20	−4.7%	58.00	64.00	50.40	12,599
Apr 2008	57.90	+9.2%	52.55	70.00	51.30	43,166
Mar 2008	53.00	−14.3%	65.85	77.00	45.00	4,28,584
Feb 2008	61.85	−12.0%	65.05	84.00	51.65	44,967
Jan 2008	70.25	−27.4%	94.05	106.85	65.00	1,37,606
Dec 2007	96.70	+53.5%	62.50	111.50	62.10	4,98,613
Nov 2007	63.00	+5.0%	60.00	65.90	55.80	1,73,973
Oct 2007	60.00	+0.5%	57.60	64.70	56.00	1,93,733
Sep 2007	59.70	+3.9%	58.30	61.95	55.00	2,77,431
Aug 2007	57.45	+10.3%	52.00	84.75	49.65	22,48,774
Jul 2007	52.10	−13.4%	61.00	62.85	52.00	1,34,030
Jun 2007	60.15	−0.8%	68.00	68.00	52.10	4,59,345
May 2007	60.65	+18.3%	53.30	68.95	51.45	1,95,733
Apr 2007	51.25	−1.4%	51.55	61.95	50.00	55,959
Mar 2007	52.00	−10.7%	56.15	63.00	48.10	64,879
Feb 2007	58.25	−7.5%	59.10	63.90	50.00	1,30,989
Jan 2007	63.00	–	62.80	71.90	60.00	1,26,370

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume
29 Oct 2026	260.00	265.00	260.00	265.00	–	27
27 Oct 2026	261.00	261.00	258.00	258.05	260.22	363
26 Oct 2026	262.00	267.00	252.10	259.75	257.83	810
23 Oct 2026	270.00	270.00	260.00	262.00	264.16	198
22 Oct 2026	267.00	270.00	265.00	269.85	269.07	855
21 Oct 2026	270.00	272.70	265.00	265.05	267.90	583
19 Oct 2026	272.35	275.05	270.00	270.00	272.30	294
16 Oct 2026	277.00	277.00	273.00	273.70	274.47	252
15 Oct 2026	275.00	278.00	266.00	277.00	274.89	566
14 Oct 2026	275.00	276.10	270.00	270.00	272.31	602
13 Oct 2026	274.00	277.90	272.00	275.00	276.06	304
12 Oct 2026	272.90	275.00	270.15	272.00	–	91
9 Oct 2026	270.15	270.15	265.00	270.15	269.11	1,352
8 Oct 2026	279.00	279.00	265.00	267.25	270.16	1,076
7 Oct 2026	276.35	280.00	272.00	274.60	275.54	802
6 Oct 2026	280.00	280.10	276.00	279.45	279.86	622
5 Oct 2026	286.00	286.00	275.00	277.00	276.98	1,365
1 Oct 2026	290.55	298.80	279.00	280.55	286.43	347
29 Sep 2026	285.70	299.95	283.60	290.00	286.71	514
28 Sep 2026	301.00	301.00	278.30	285.70	289.10	1,419
25 Sep 2026	296.00	303.00	292.05	294.25	301.14	549
24 Sep 2026	305.00	313.95	291.65	295.80	299.15	1,689

Prices in ₹ per share as traded, not adjusted.