Mcleod Russel India share price history

NSE: MCLEODRUSSBSE: 532654Agricultural Food & other ProductsSmall Cap

Mcleod Russel India Limited · Face value ₹5 · Listed Jul 2005

₹43.89₹1.87 (4.09%)BSE ₹43.78

Share price at the NSE close on 28 Oct 2026. Previous close ₹45.76.

28 Oct: open ₹45.80, high ₹45.80, low ₹43.45

52-week range of traded prices to 28 Oct 2026

₹28.50Low, 30 Mar 2026₹78.41High, 29 May 2026

Market cap: ₹458 Cr1,820th largest listed
P/E: Lossover the last 12 months
P/B: Net worth zero or below
Dividend yield: Nonein the last 12 months
ROE: Net worth zero or below
ROCE: −4.6%
Debt to equity: Net worth zero or below
Volume, NSE: 6,15,54066.4% delivered

Mcleod Russel India share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Mcleod Russel India's share price is on record from 2 Jan 2007, when it closed at ₹96.80, to 28 Oct 2026. Its highest close was ₹382.95 on 22 Feb 2013 and its lowest ₹1.90 on 24 Mar 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	43.89	−11.8%	78.41	28.97	49.77	78.41	28.50	8,32,16,858
2025	49.77	+13.2%	68.47	28.09	44.23	68.47	27.60	17,20,24,233
2024	43.97	+62.0%	51.83	21.55	27.80	51.83	21.55	22,37,44,177
2023	27.15	−8.4%	30.20	16.90	30.20	31.40	16.30	18,60,12,492
2022	29.65	+11.5%	37.65	18.65	26.75	41.40	18.10	26,28,33,094
2021	26.60	+20.6%	41.85	17.95	22.65	43.50	17.30	25,58,74,504
2020	22.05	+374.2%	27.10	1.90	4.80	28.45	1.85	13,35,25,622
2019	4.65	−96.1%	115.75	4.10	118.55	119.10	3.90	10,34,14,587
2018	118.55	−42.2%	203.20	113.60	206.00	206.90	112.10	7,21,73,851
2017	205.10	+46.7%	234.90	139.35	140.00	248.70	138.90	12,43,35,783
2016	139.85	−19.4%	214.85	137.80	173.15	219.70	129.05	14,94,10,023
2015	173.55	−26.5%	261.75	149.30	234.00	269.00	143.80	9,30,88,758
2014	236.05	−26.6%	323.60	215.10	322.05	328.50	213.50	8,97,83,565
2013	321.60	−8.1%	382.95	247.25	350.35	386.45	237.70	7,09,97,129
2012	349.85	+85.5%	367.90	177.05	190.85	372.00	175.05	9,12,21,194
2011	188.55	−12.7%	285.75	181.90	221.00	295.60	165.50	8,84,77,870
2010	216.00	−17.4%	307.05	167.05	263.10	311.25	165.15	19,47,15,180
2009	261.45	+435.8%	280.85	42.20	49.60	287.15	41.75	19,67,26,642
2008	48.80	−43.6%	115.40	35.60	87.10	118.80	35.00	13,17,57,004
2007	86.60	–	98.55	51.45	99.00	102.20	49.00	9,41,75,758

₹ 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	43.89	−1.9%	44.05	52.55	40.10	82,06,280
Sep 2026	44.74	−9.7%	49.55	50.99	40.36	64,71,252
Aug 2026	49.55	−4.6%	51.90	52.80	43.91	59,64,261
Jul 2026	51.96	−13.1%	59.82	61.75	50.11	40,11,622
Jun 2026	59.82	−23.7%	76.85	76.85	54.14	51,44,005
May 2026	78.41	+44.9%	56.82	78.41	54.85	1,12,36,543
Apr 2026	54.12	+86.8%	31.39	60.98	31.14	1,23,10,100
Mar 2026	28.97	−30.5%	41.20	41.50	28.50	1,61,10,246
Feb 2026	41.70	−3.5%	43.21	48.24	40.50	68,96,249
Jan 2026	43.21	−13.2%	49.77	50.50	39.00	68,66,300
Dec 2025	49.77	−7.1%	54.00	55.30	41.74	85,24,295
Nov 2025	53.56	−13.4%	62.20	64.02	51.15	70,31,903
Oct 2025	61.87	+67.2%	37.40	68.47	36.88	4,32,62,913
Sep 2025	37.01	−0.9%	38.02	40.90	36.50	1,18,68,665
Aug 2025	37.36	−1.8%	38.30	40.20	34.52	93,57,084
Jul 2025	38.03	+12.4%	33.90	46.50	31.96	3,84,72,205
Jun 2025	33.83	+7.7%	31.93	38.75	30.50	1,38,85,403
May 2025	31.40	−6.8%	33.50	35.23	29.35	77,31,247
Apr 2025	33.68	−0.2%	32.79	40.39	32.79	82,34,636
Mar 2025	33.75	+8.9%	30.10	40.10	27.60	78,55,616
Feb 2025	30.99	−21.7%	39.01	42.87	30.99	53,50,874
Jan 2025	39.59	−10.0%	44.23	48.44	36.03	1,04,49,392
Dec 2024	43.97	+15.7%	39.88	51.83	37.43	3,71,61,895
Nov 2024	37.99	+33.4%	29.30	37.99	29.02	1,61,33,801
Oct 2024	28.48	−13.2%	33.00	37.40	26.28	3,70,57,193
Sep 2024	32.81	+29.4%	25.80	32.81	24.11	2,02,70,460
Aug 2024	25.35	−10.0%	28.40	28.87	25.00	1,12,46,397
Jul 2024	28.18	+6.4%	26.35	35.46	25.75	2,30,68,395
Jun 2024	26.49	+10.1%	24.60	31.79	21.55	1,29,14,921
May 2024	24.05	−8.9%	26.90	27.90	22.50	48,65,365
Apr 2024	26.40	+10.5%	24.50	30.20	24.40	25,33,958
Mar 2024	23.90	−29.4%	34.25	36.80	23.70	85,94,523
Feb 2024	33.85	+21.8%	28.30	37.85	25.40	4,03,88,912
Jan 2024	27.80	+2.4%	27.80	29.35	23.00	95,08,357
Dec 2023	27.15	+25.4%	21.75	31.40	21.10	4,08,72,955
Nov 2023	21.65	+15.2%	18.80	23.90	18.40	1,80,13,521
Oct 2023	18.80	−13.8%	22.00	22.00	17.35	46,32,296
Sep 2023	21.80	−12.4%	25.20	25.90	20.60	92,61,939
Aug 2023	24.90	+36.4%	18.40	26.05	17.95	2,97,74,125
Jul 2023	18.25	+0.8%	18.20	21.70	18.00	1,81,77,358
Jun 2023	18.10	−5.7%	19.20	22.25	17.75	2,63,32,182
May 2023	19.20	−4.7%	19.50	23.10	19.05	54,66,423
Apr 2023	20.15	+19.2%	16.95	21.80	16.85	28,39,420
Mar 2023	16.90	−11.7%	19.00	19.60	16.30	56,76,604
Feb 2023	19.15	−26.2%	26.50	26.50	16.85	1,24,53,930
Jan 2023	25.95	−12.5%	30.20	30.70	25.20	1,25,11,739
Dec 2022	29.65	+7.4%	27.85	32.80	26.90	2,74,15,144
Nov 2022	27.60	+0.2%	27.95	29.80	24.75	1,06,13,237
Oct 2022	27.55	−5.3%	28.70	30.40	26.30	1,24,84,998
Sep 2022	29.10	+19.0%	24.80	41.40	22.90	8,11,20,148
Aug 2022	24.45	+3.2%	24.00	25.25	19.35	1,11,49,252
Jul 2022	23.70	+4.9%	22.05	25.00	19.70	1,08,12,666
Jun 2022	22.60	+7.4%	21.00	24.80	18.10	1,00,95,769
May 2022	21.05	−14.1%	24.00	24.20	19.60	54,03,633
Apr 2022	24.50	+7.5%	23.30	28.15	22.60	1,29,33,303
Mar 2022	22.80	−8.1%	24.50	25.45	21.15	1,81,29,132
Feb 2022	24.80	−11.4%	28.60	29.20	21.50	1,29,02,734
Jan 2022	28.00	+5.3%	26.75	34.75	26.45	4,97,73,078
Dec 2021	26.60	+5.6%	25.15	31.20	21.55	1,97,74,742
Nov 2021	25.20	−3.3%	26.25	31.20	24.75	1,62,18,471
Oct 2021	26.05	−24.8%	33.80	34.15	24.95	1,42,81,418
Sep 2021	34.65	+48.4%	24.50	35.15	24.50	4,20,01,915
Aug 2021	23.35	−31.1%	34.25	35.20	18.05	3,25,32,739
Jul 2021	33.90	−10.8%	37.90	37.90	29.30	1,50,92,514
Jun 2021	38.00	+17.3%	34.00	43.50	31.35	4,36,55,115
May 2021	32.40	+43.0%	22.50	32.40	22.20	3,28,04,642
Apr 2021	22.65	+18.6%	19.65	23.50	18.50	1,13,16,023
Mar 2021	19.10	−8.4%	21.20	26.45	18.90	1,26,48,795
Feb 2021	20.85	+16.2%	18.45	23.45	17.70	70,40,595
Jan 2021	17.95	−18.6%	22.65	24.40	17.30	85,07,535
Dec 2020	22.05	−7.4%	24.00	28.45	19.90	2,00,41,992
Nov 2020	23.80	+28.6%	17.60	27.15	17.60	1,70,36,732
Oct 2020	18.50	−1.1%	19.60	20.80	17.05	76,19,011
Sep 2020	18.70	−19.6%	22.10	22.10	14.75	1,17,64,580
Aug 2020	23.25	+83.8%	12.05	26.95	10.90	1,56,84,263
Jul 2020	12.65	+62.2%	7.45	13.50	7.10	1,49,00,648
Jun 2020	7.80	+85.7%	4.35	9.50	4.35	53,33,221
May 2020	4.20	−1.2%	4.45	5.30	3.80	95,84,133
Apr 2020	4.25	+112.5%	2.10	4.25	2.10	5,38,933
Mar 2020	2.00	−34.4%	3.10	3.15	1.85	1,25,93,574
Feb 2020	3.05	−32.2%	4.55	5.15	3.00	1,14,64,899
Jan 2020	4.50	−3.2%	4.80	5.75	4.40	69,63,636
Dec 2019	4.65	−33.1%	7.25	7.55	3.90	1,13,47,529
Nov 2019	6.95	−0.7%	7.10	7.95	6.10	1,68,92,813
Oct 2019	7.00	−20.0%	8.70	9.00	5.95	68,54,445
Sep 2019	8.75	−27.4%	12.65	12.65	8.55	37,16,564
Aug 2019	12.05	+17.0%	10.65	12.90	9.60	48,44,714
Jul 2019	10.30	−38.0%	15.80	16.25	9.15	1,08,63,449
Jun 2019	16.60	−50.1%	33.70	34.50	14.70	1,31,85,117
May 2019	33.25	−45.5%	58.70	58.70	28.50	2,57,69,995
Apr 2019	61.00	−28.9%	86.95	89.90	61.00	27,18,922
Mar 2019	85.75	−1.7%	87.65	96.60	85.05	24,94,422
Feb 2019	87.20	−10.1%	97.50	100.50	82.35	22,27,967
Jan 2019	97.05	−18.1%	118.55	119.10	95.75	24,98,650
Dec 2018	118.55	−4.9%	125.00	128.30	112.10	31,59,550
Nov 2018	124.60	−7.5%	135.85	144.80	122.10	54,00,834
Oct 2018	134.65	−7.3%	144.00	154.95	127.50	37,16,480
Sep 2018	145.30	−4.9%	153.70	174.90	142.10	79,15,235
Aug 2018	152.85	+15.3%	132.70	153.70	126.05	1,16,83,754
Jul 2018	132.55	−11.2%	149.00	151.00	131.05	40,15,690
Jun 2018	149.20	+0.9%	147.35	156.00	131.35	58,66,095
May 2018	147.80	−4.9%	156.90	156.90	138.25	52,38,559
Apr 2018	155.35	+8.0%	144.10	169.80	144.10	87,61,517
Mar 2018	143.80	−12.9%	165.00	165.80	137.15	51,73,423
Feb 2018	165.10	−3.1%	171.90	177.45	161.00	43,71,252
Jan 2018	170.40	−16.9%	206.00	206.90	170.00	68,71,462
Dec 2017	205.10	−12.7%	238.30	244.70	192.00	1,91,60,873
Nov 2017	234.90	+41.5%	165.45	248.70	162.60	3,38,20,520
Oct 2017	165.95	+1.5%	162.30	169.85	154.20	32,31,154
Sep 2017	163.50	−7.1%	177.90	179.30	155.00	25,23,693
Aug 2017	176.00	0.0%	178.90	184.00	165.00	29,22,361
Jul 2017	176.00	+1.3%	172.00	187.80	168.40	32,23,196
Jun 2017	173.70	+4.4%	167.00	185.15	165.20	35,22,281
May 2017	166.35	−13.2%	191.00	196.60	164.00	32,46,796
Apr 2017	191.55	+15.4%	166.90	196.00	165.80	90,93,512
Mar 2017	166.05	−3.7%	173.00	179.75	162.00	45,59,427
Feb 2017	172.40	+10.3%	156.45	175.50	153.60	1,87,03,409
Jan 2017	156.25	+11.7%	140.00	161.80	138.90	2,03,28,561
Dec 2016	139.85	−6.7%	150.15	156.40	137.50	1,03,37,158
Nov 2016	149.95	−11.8%	170.95	172.00	143.80	1,20,14,957
Oct 2016	170.05	+0.1%	170.45	182.50	168.00	1,21,34,602
Sep 2016	169.95	−6.4%	181.50	190.70	168.35	1,01,04,954
Aug 2016	181.65	−11.1%	206.00	207.00	175.65	1,34,83,025
Jul 2016	204.35	+5.4%	194.40	219.70	193.65	1,81,24,533
Jun 2016	193.85	+7.6%	180.20	201.75	175.10	1,73,36,508
May 2016	180.20	−5.3%	189.00	196.70	177.65	1,10,74,911
Apr 2016	190.25	+2.6%	185.75	203.50	183.25	81,20,103
Mar 2016	185.45	+22.1%	150.60	193.05	150.60	1,52,33,956
Feb 2016	151.90	−2.1%	156.30	159.60	129.05	91,86,702
Jan 2016	155.20	−10.6%	173.15	175.90	141.15	1,22,58,614
Dec 2015	173.55	−3.6%	182.00	186.60	167.55	1,19,55,913
Nov 2015	180.05	+4.7%	172.50	183.35	159.20	67,78,897
Oct 2015	171.90	+11.5%	155.05	189.90	154.05	75,40,604
Sep 2015	154.20	−7.1%	165.95	173.85	143.80	83,86,822
Aug 2015	166.05	−26.3%	224.00	231.20	162.75	87,64,818
Jul 2015	225.25	−0.7%	226.00	241.90	217.00	63,39,736
Jun 2015	226.95	−5.6%	240.30	248.05	219.30	74,40,892
May 2015	240.35	−0.8%	241.00	256.40	229.30	69,69,534
Apr 2015	242.30	+1.2%	238.25	269.00	236.00	70,87,417
Mar 2015	239.45	+6.4%	225.65	254.70	221.00	68,01,226
Feb 2015	225.15	+9.4%	207.00	237.50	204.30	73,26,931
Jan 2015	205.85	−12.8%	234.00	237.20	202.05	76,95,968
Dec 2014	236.05	−3.7%	245.20	246.80	213.50	71,23,777
Nov 2014	245.05	−5.8%	263.00	272.75	238.20	78,79,359
Oct 2014	260.05	−10.5%	288.30	297.15	241.25	60,99,732
Sep 2014	290.70	−1.2%	295.00	314.90	286.10	69,71,005
Aug 2014	294.20	+4.6%	278.40	306.65	267.30	48,98,302
Jul 2014	281.25	−11.4%	319.70	324.65	270.70	85,34,718
Jun 2014	317.50	+18.5%	266.50	321.00	266.50	1,22,56,680
May 2014	267.95	−0.5%	273.75	296.00	265.05	80,85,044
Apr 2014	269.40	−11.9%	308.00	309.90	266.00	74,93,074
Mar 2014	305.90	+8.4%	278.55	309.80	272.15	66,20,614
Feb 2014	282.10	+9.7%	255.00	288.00	247.20	72,59,116
Jan 2014	257.10	−20.1%	322.05	328.50	250.10	65,62,144
Dec 2013	321.60	+14.0%	280.75	330.00	277.05	99,99,397
Nov 2013	282.15	+2.9%	278.00	285.00	258.10	54,96,724
Oct 2013	274.20	+9.3%	255.00	290.85	246.25	45,73,963
Sep 2013	250.90	−0.6%	254.45	273.90	249.80	42,02,989
Aug 2013	252.40	−11.9%	286.50	288.00	237.70	47,31,282
Jul 2013	286.50	−0.8%	290.00	298.65	270.00	39,98,399
Jun 2013	288.80	−2.0%	294.00	325.85	263.00	62,50,515
May 2013	294.65	−5.9%	309.15	327.50	291.75	65,88,506
Apr 2013	313.15	−10.5%	345.00	363.15	291.55	88,83,625
Mar 2013	350.05	−1.8%	357.90	374.95	319.00	47,56,929
Feb 2013	356.35	−1.6%	364.40	386.45	321.25	49,79,664
Jan 2013	362.00	+3.5%	350.35	364.40	331.80	65,35,136
Dec 2012	349.85	−0.4%	354.70	372.00	342.25	63,31,316
Nov 2012	351.25	+16.1%	304.50	367.45	265.55	70,74,922
Oct 2012	302.60	−6.4%	322.95	332.95	293.10	57,70,940
Sep 2012	323.20	+2.2%	319.30	340.95	317.30	40,78,843
Aug 2012	316.30	−1.5%	329.70	329.80	295.25	72,75,878
Jul 2012	321.15	+7.7%	298.50	346.45	293.65	1,13,02,989
Jun 2012	298.10	+6.7%	274.00	302.60	267.35	79,79,058
May 2012	279.45	−0.3%	276.25	285.65	254.25	50,43,053
Apr 2012	280.35	+3.3%	273.00	288.45	262.25	58,49,838
Mar 2012	271.35	+16.8%	233.00	279.45	229.00	1,00,33,312
Feb 2012	232.35	+23.7%	188.90	242.85	187.30	1,20,52,307
Jan 2012	187.85	−0.4%	190.85	232.00	175.05	84,28,738
Dec 2011	188.55	−14.9%	225.00	232.20	165.50	1,15,31,194
Nov 2011	221.60	−13.7%	257.85	260.50	207.00	50,80,439
Oct 2011	256.85	+7.9%	239.80	265.25	220.10	42,68,039
Sep 2011	238.10	−1.4%	245.00	260.60	225.40	44,71,639
Aug 2011	241.40	−11.2%	276.90	278.90	216.10	70,26,542
Jul 2011	271.75	+0.8%	272.50	295.60	267.10	46,38,949
Jun 2011	269.70	+0.2%	270.05	293.95	241.30	69,71,720
May 2011	269.15	+2.1%	264.00	276.50	246.50	61,33,533
Apr 2011	263.65	+4.4%	254.00	286.70	254.00	77,36,813
Mar 2011	252.60	+20.1%	212.80	270.90	209.50	1,77,78,315
Feb 2011	210.35	+4.7%	201.00	234.60	197.35	55,89,722
Jan 2011	200.85	−7.0%	221.00	223.50	196.30	72,50,965
Dec 2010	216.00	+0.9%	214.00	222.90	191.35	1,05,09,833
Nov 2010	214.15	−6.9%	232.75	246.40	205.55	1,93,65,485
Oct 2010	230.05	−1.3%	235.00	257.50	222.50	88,93,490
Sep 2010	233.05	−0.5%	235.95	264.85	226.40	1,25,20,124
Aug 2010	234.15	+5.4%	222.25	266.30	222.00	1,29,11,132
Jul 2010	222.10	+10.5%	199.05	267.50	199.05	1,67,40,819
Jun 2010	201.05	+2.8%	195.55	206.45	165.15	1,98,66,042
May 2010	195.55	−14.5%	226.90	231.85	179.55	1,68,48,993
Apr 2010	228.60	−15.5%	271.40	272.40	212.60	1,82,57,428
Mar 2010	270.55	+23.9%	220.10	292.90	217.00	2,68,37,721
Feb 2010	218.35	−4.9%	226.30	244.25	213.70	1,06,23,080
Jan 2010	229.50	−12.2%	263.10	311.25	213.00	2,13,41,033
Dec 2009	261.45	−3.3%	272.05	287.15	243.10	92,34,841
Nov 2009	270.50	+30.8%	205.00	276.20	188.20	1,60,96,330
Oct 2009	206.80	−5.3%	218.55	222.90	193.00	1,85,31,024
Sep 2009	218.45	+17.4%	187.80	236.35	170.00	3,48,60,038
Aug 2009	186.00	+35.2%	140.40	193.80	137.00	3,32,54,138
Jul 2009	137.60	+20.9%	115.90	147.30	107.30	1,41,49,802
Jun 2009	113.85	+12.0%	103.50	122.00	88.00	2,89,09,885
May 2009	101.65	+37.4%	75.00	113.25	73.25	1,60,08,066
Apr 2009	74.00	+14.7%	65.80	79.40	60.30	89,75,304
Mar 2009	64.50	+32.2%	47.55	66.45	45.20	1,11,42,100
Feb 2009	48.80	+1.2%	48.40	49.95	41.75	36,50,496
Jan 2009	48.20	−1.2%	49.60	54.80	46.50	19,14,618
Dec 2008	48.80	+35.6%	36.05	51.80	35.25	37,82,334
Nov 2008	36.00	−22.4%	48.50	54.70	35.00	21,27,011
Oct 2008	46.40	−44.1%	84.35	90.00	40.25	50,20,533
Sep 2008	82.95	−1.7%	84.00	94.30	76.00	63,29,186
Aug 2008	84.35	−0.4%	83.95	96.75	81.60	1,04,44,882
Jul 2008	84.65	+24.0%	69.00	87.50	59.00	90,46,516
Jun 2008	68.25	−24.8%	91.50	94.60	66.55	1,22,78,683
May 2008	90.80	−6.7%	98.90	118.80	90.05	3,36,14,616
Apr 2008	97.30	+48.3%	68.00	103.80	60.10	1,98,84,211
Mar 2008	65.60	−15.4%	75.00	75.00	56.25	38,78,479
Feb 2008	77.55	+15.6%	67.90	84.40	53.05	95,46,944
Jan 2008	67.10	−22.5%	87.10	98.45	51.85	1,58,03,609
Dec 2007	86.60	+37.6%	62.95	89.70	62.95	2,16,97,993
Nov 2007	62.95	+9.4%	58.50	76.45	53.50	1,05,91,001
Oct 2007	57.55	+0.4%	57.90	62.30	49.00	70,16,141
Sep 2007	57.30	+6.0%	54.40	68.75	54.10	1,11,94,246
Aug 2007	54.05	−10.3%	57.00	60.75	52.50	33,79,140
Jul 2007	60.25	−2.1%	62.00	65.25	54.00	46,77,747
Jun 2007	61.55	−4.1%	64.50	68.95	57.20	67,35,910
May 2007	64.15	−9.0%	71.90	77.00	59.55	61,33,571
Apr 2007	70.50	+16.0%	60.00	76.20	55.20	61,58,559
Mar 2007	60.80	−7.1%	66.80	74.80	52.25	82,99,797
Feb 2007	65.45	−27.9%	92.80	93.00	59.10	37,12,307
Jan 2007	90.75	–	99.00	102.20	90.20	45,79,346

₹ 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	Delivery
28 Oct 2026	45.80	45.80	43.45	43.89	44.22	6,15,540	66.4%
27 Oct 2026	47.25	47.25	44.73	45.76	45.95	1,75,583	54.2%
26 Oct 2026	43.47	47.50	42.51	45.78	45.35	4,56,373	43.7%
23 Oct 2026	44.00	45.56	42.00	43.49	43.31	4,89,639	39.3%
22 Oct 2026	46.90	47.28	44.16	44.87	45.64	3,37,078	47.7%
21 Oct 2026	50.89	51.77	46.01	46.66	48.30	4,93,812	56.6%
19 Oct 2026	52.50	52.55	48.93	49.48	49.98	6,39,803	60.3%
16 Oct 2026	48.00	51.66	47.89	51.51	50.99	14,95,136	52.7%
15 Oct 2026	48.40	48.40	46.49	46.97	47.47	1,61,314	61.1%
14 Oct 2026	48.90	49.17	47.23	47.59	48.29	3,95,913	66.9%
13 Oct 2026	49.70	49.88	46.56	48.03	48.69	15,32,870	48.4%
12 Oct 2026	45.35	45.35	44.25	45.35	45.33	1,49,652	73.2%
9 Oct 2026	41.60	41.99	40.10	41.23	40.96	1,63,973	50.5%
8 Oct 2026	42.70	42.70	40.13	40.63	41.23	3,08,898	61.4%
7 Oct 2026	42.01	43.36	41.71	42.00	42.59	1,56,711	62.4%
6 Oct 2026	41.57	43.65	41.52	42.60	42.98	2,06,559	62.1%
5 Oct 2026	42.00	42.99	41.20	41.58	42.17	1,20,678	56.1%
1 Oct 2026	44.05	44.95	42.51	42.51	43.01	3,06,748	65.3%
30 Sep 2026	45.55	45.73	44.50	44.74	45.35	6,24,727	58.2%
29 Sep 2026	42.92	44.18	42.92	43.56	43.54	1,85,587	51.7%
28 Sep 2026	43.50	45.23	43.11	43.67	44.50	6,84,216	74.8%
25 Sep 2026	44.55	45.06	42.76	43.08	43.42	6,27,661	68.9%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Mcleod Russel India bonus and split history

Ex-date	Event	Price factor	What happened
30 Apr 2019	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.

Each event is noted and not adjusted for.