Stock listing
BSE:MACIND Machhar Industries Limited Share Price
Follow Machhar Industries Limited into a list and get an email when it puts out news.
Share price · BSE:MACIND
₹391.00 INR 0.00 (0.0%)
Close on Oct 19, 2026 · Data provided by Twelve Data
- Day range
- ₹391.00 – ₹391.00 INROct 19, 2026
- Volume
- 1 sharesOct 19, 2026
- 52-week range
- ₹221.20 – ₹449.40 INRLowest and highest trades, Oct 20, 2025 – Oct 19, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 19, 2026 · BSE:MACIND · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹391.00 | 0.00 | 0.0% | ₹391.00 | ₹391.00 | ₹391.00 | 1 | |
| ₹391.00 | -18.50 | -4.5% | ₹409.50 | ₹409.50 | ₹391.00 | 343 | |
| ₹409.50 | +19.50 | +5.0% | ₹408.95 | ₹409.50 | ₹407.95 | 223 | |
| ₹390.00 | 0.00 | 0.0% | ₹390.00 | ₹390.00 | ₹390.00 | 0 | |
| ₹390.00 | +4.05 | +1.0% | ₹390.00 | ₹390.00 | ₹390.00 | 30 | |
| ₹385.95 | -20.30 | -5.0% | ₹410.00 | ₹410.00 | ₹385.95 | 71 | |
| ₹406.25 | +19.30 | +5.0% | ₹406.25 | ₹406.25 | ₹406.25 | 498 | |
| ₹386.95 | +18.40 | +5.0% | ₹386.95 | ₹386.95 | ₹386.95 | 225 | |
| ₹368.55 | +17.55 | +5.0% | ₹367.95 | ₹368.55 | ₹367.95 | 113 | |
| ₹351.00 | -16.60 | -4.5% | ₹360.25 | ₹362.05 | ₹351.00 | 6 | |
| ₹367.60 | -19.30 | -5.0% | ₹396.00 | ₹396.00 | ₹367.60 | 246 | |
| ₹386.90 | +6.90 | +1.8% | ₹398.95 | ₹398.95 | ₹386.90 | 135 | |
| ₹380.00 | +16.40 | +4.5% | ₹363.00 | ₹380.00 | ₹363.00 | 105 | |
| ₹363.60 | -17.40 | -4.6% | ₹365.00 | ₹365.00 | ₹363.60 | 7 | |
| ₹381.00 | +10.00 | +2.7% | ₹381.00 | ₹381.00 | ₹381.00 | 3 | |
| ₹371.00 | -18.90 | -4.8% | ₹408.95 | ₹408.95 | ₹371.00 | 71 | |
| ₹389.90 | +12.65 | +3.4% | ₹394.95 | ₹394.95 | ₹389.90 | 15 | |
| ₹377.25 | +17.95 | +5.0% | ₹361.00 | ₹377.25 | ₹352.15 | 176 | |
| ₹359.30 | +0.05 | 0.0% | ₹360.00 | ₹360.00 | ₹359.25 | 41 | |
| ₹359.25 | -17.75 | -4.7% | ₹380.75 | ₹380.75 | ₹359.25 | 17 | |
| ₹377.00 | -10.00 | -2.6% | ₹373.95 | ₹377.00 | ₹373.00 | 80 | |
| ₹387.00 | 0.00 | 0.0% | ₹387.00 | ₹387.00 | ₹387.00 | 14 | |
| ₹387.00 | -18.90 | -4.7% | ₹405.90 | ₹405.90 | ₹387.00 | 95 | |
| ₹405.90 | -19.10 | -4.5% | ₹405.90 | ₹405.90 | ₹405.00 | 109 | |
| ₹425.00 | -12.50 | -2.9% | ₹449.40 | ₹449.40 | ₹425.00 | 13 | |
| ₹437.50 | +0.50 | +0.1% | ₹437.00 | ₹444.40 | ₹437.00 | 33 | |
| ₹437.00 | +18.20 | +4.3% | ₹429.40 | ₹438.40 | ₹420.85 | 190 | |
| ₹418.80 | +19.90 | +5.0% | ₹418.80 | ₹418.80 | ₹412.00 | 632 | |
| ₹398.90 | +6.55 | +1.7% | ₹392.35 | ₹411.95 | ₹392.35 | 533 | |
| ₹392.35 | +18.65 | +5.0% | ₹372.00 | ₹392.35 | ₹372.00 | 511 | |
| ₹373.70 | +17.75 | +5.0% | ₹373.70 | ₹373.70 | ₹373.70 | 381 | |
| ₹355.95 | +16.95 | +5.0% | ₹355.00 | ₹355.95 | ₹355.00 | 171 | |
| ₹339.00 | 0.00 | 0.0% | ₹339.00 | ₹339.00 | ₹339.00 | 1 | |
| ₹339.00 | -1.00 | -0.3% | ₹338.30 | ₹339.00 | ₹338.30 | 74 | |
| ₹340.00 | -0.95 | -0.3% | ₹340.00 | ₹340.00 | ₹340.00 | 81 | |
| ₹340.95 | 0.00 | 0.0% | ₹339.25 | ₹340.95 | ₹339.25 | 24 | |
| ₹340.95 | +2.05 | +0.6% | ₹323.00 | ₹340.95 | ₹323.00 | 23 | |
| ₹338.90 | -17.80 | -5.0% | ₹340.05 | ₹340.10 | ₹338.90 | 240 | |
| ₹356.70 | +16.75 | +4.9% | ₹355.95 | ₹356.90 | ₹355.95 | 135 | |
| ₹339.95 | +11.90 | +3.6% | ₹325.00 | ₹339.95 | ₹325.00 | 69 | |
| ₹328.05 | -16.95 | -4.9% | ₹327.75 | ₹328.05 | ₹327.75 | 85 | |
| ₹345.00 | +0.10 | 0.0% | ₹344.95 | ₹345.00 | ₹344.90 | 137 | |
| ₹344.90 | +9.75 | +2.9% | ₹323.00 | ₹344.95 | ₹323.00 | 143 | |
| ₹335.15 | 0.00 | 0.0% | ₹335.15 | ₹335.15 | ₹335.15 | 0 | |
| ₹335.15 | 0.00 | 0.0% | ₹335.15 | ₹335.15 | ₹335.15 | 0 | |
| ₹335.15 | 0.00 | 0.0% | ₹335.15 | ₹335.15 | ₹335.15 | 0 | |
| ₹335.15 | 0.00 | 0.0% | ₹335.15 | ₹335.15 | ₹335.15 | 0 | |
| ₹335.15 | +15.95 | +5.0% | ₹319.20 | ₹335.15 | ₹319.20 | 90 | |
| ₹319.20 | +15.20 | +5.0% | ₹304.00 | ₹319.20 | ₹304.00 | 130 | |
| ₹304.00 | 0.00 | 0.0% | ₹303.90 | ₹304.00 | ₹303.90 | 17 | |
| ₹304.00 | -15.80 | -4.9% | ₹319.70 | ₹319.70 | ₹304.00 | 4 | |
| ₹319.80 | +3.60 | +1.1% | ₹301.00 | ₹319.85 | ₹301.00 | 361 | |
| ₹316.20 | -15.85 | -4.8% | ₹320.00 | ₹320.00 | ₹316.20 | 53 | |
| ₹332.05 | -17.25 | -4.9% | ₹359.85 | ₹359.85 | ₹331.85 | 118 | |
| ₹349.30 | -0.05 | 0.0% | ₹349.30 | ₹349.30 | ₹349.30 | 5 | |
| ₹349.35 | 0.00 | 0.0% | ₹349.35 | ₹349.35 | ₹349.35 | 0 | |
| ₹349.35 | 0.00 | 0.0% | ₹349.35 | ₹349.35 | ₹349.35 | 0 | |
| ₹349.35 | 0.00 | 0.0% | ₹349.35 | ₹349.35 | ₹349.35 | 0 | |
| ₹349.35 | -4.75 | -1.3% | ₹336.40 | ₹357.95 | ₹336.40 | 110 | |
| ₹354.10 | -8.70 | -2.4% | ₹362.50 | ₹362.50 | ₹344.70 | 133 | |
| ₹362.80 | 0.00 | 0.0% | ₹362.80 | ₹362.80 | ₹362.80 | 0 | |
| ₹362.80 | -2.25 | -0.6% | ₹346.80 | ₹362.80 | ₹346.80 | 130 | |
| ₹365.05 | +15.15 | +4.3% | ₹367.35 | ₹367.35 | ₹349.90 | 1,313 | |
| ₹349.90 | +16.65 | +5.0% | ₹349.90 | ₹349.90 | ₹349.90 | 338 |
- Ticker
- BSE:MACIND
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Chemicals
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news
Disclosure Under Regulation 30 Of The Securities And Exchange Board Of India (Listing Obligations And Disclosure Requirements) Regulation, 2015, As Amended ("SEBI Listing Regulations"): - Execution Of Vehicle Loan Agreement By The Company
Oct 13, 2026
Closed ₹390.00 (+1.0%) on Oct 13, 2026
Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018
Oct 6, 2026
Closed ₹368.55 (+5.0%) on Oct 7, 2026
Board Meeting Intimation for Meeting Pursuant To Regulation 29 Of The SEBI (Listing Obligations And Disclosure Requirements) Regulations, 2015
Oct 6, 2026
Closed ₹368.55 (+5.0%) on Oct 7, 2026
Machhar Industries Limited Press Release Aug 27 2026
Aug 27, 2026
Closed ₹340.95 (0.0%) on Aug 27, 2026
Machhar Industries Limited Press Release Jul 16 2026
Jul 16, 2026
Closed ₹333.25 (+5.0%) on Jul 17, 2026
Machhar Industries Limited Press Release Jul 13 2026
Jul 13, 2026
Closed ₹335.25 (+3.8%) on Jul 13, 2026
Machhar Industries Limited Press Release Jun 29 2026
Jun 29, 2026
Closed ₹325.00 (+4.2%) on Jun 29, 2026
Machhar Industries Limited Press Release May 24 2026
May 23, 2026
Closed ₹341.05 (-5.0%) on May 25, 2026
Machhar Industries Limited Press Release May 05 2026
May 5, 2026
Closed ₹330.00 (-1.0%) on May 5, 2026
Machhar Industries Limited Press Release Apr 21 2026
Apr 21, 2026
Closed ₹315.20 (-4.6%) on Apr 22, 2026
Machhar Industries Limited on 6ix
- Sector
- Chemicals & materials
- Industry
- Chemicals
- News releases
- 19 in the last 12 months · 44 in all · newest Oct 13, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Machhar Industries Limited.