Mafatlal Industries Limited (BOM:500264)
India · Delayed Price · Currency is INR 139.75
+4.40 (3.25%)
At close: Jan 22, 2026
Mafatlal Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 139.75 | 141.80 | 136.80 | 137.55 | 137.55 | -1.57% | 40,140 |
| Jan 22, 2026 | 137.00 | 141.20 | 137.00 | 139.75 | 139.75 | 3.25% | 43,464 |
| Jan 21, 2026 | 135.20 | 138.90 | 134.55 | 135.35 | 135.35 | -1.42% | 39,827 |
| Jan 20, 2026 | 140.10 | 140.10 | 136.20 | 137.30 | 137.30 | -0.94% | 51,176 |
| Jan 19, 2026 | 137.25 | 139.80 | 136.00 | 138.60 | 138.60 | 0.14% | 38,665 |
| Jan 16, 2026 | 138.55 | 141.00 | 137.00 | 138.40 | 138.40 | 0.36% | 37,027 |
| Jan 14, 2026 | 140.80 | 141.20 | 137.30 | 137.90 | 137.90 | -1.08% | 54,315 |
| Jan 13, 2026 | 142.70 | 144.00 | 138.10 | 139.40 | 139.40 | -1.24% | 52,521 |
| Jan 12, 2026 | 142.40 | 142.40 | 138.10 | 141.15 | 141.15 | 0.57% | 57,447 |
| Jan 9, 2026 | 147.20 | 147.20 | 139.00 | 140.35 | 140.35 | -3.64% | 97,077 |
| Jan 8, 2026 | 148.50 | 151.90 | 145.00 | 145.65 | 145.65 | -2.74% | 53,326 |
| Jan 7, 2026 | 150.50 | 151.75 | 147.20 | 149.75 | 149.75 | -0.43% | 25,954 |
| Jan 6, 2026 | 153.80 | 153.80 | 150.00 | 150.40 | 150.40 | -0.56% | 28,817 |
| Jan 5, 2026 | 154.00 | 154.00 | 151.00 | 151.25 | 151.25 | -1.40% | 32,567 |
| Jan 2, 2026 | 151.65 | 154.95 | 151.00 | 153.40 | 153.40 | 0.79% | 39,970 |
| Jan 1, 2026 | 155.00 | 155.40 | 151.20 | 152.20 | 152.20 | -1.04% | 40,339 |
| Dec 31, 2025 | 153.40 | 156.00 | 152.05 | 153.80 | 153.80 | -0.23% | 29,189 |
| Dec 30, 2025 | 156.80 | 157.50 | 152.85 | 154.15 | 154.15 | -1.69% | 32,037 |
| Dec 29, 2025 | 153.50 | 158.60 | 153.50 | 156.80 | 156.80 | 1.10% | 68,964 |
| Dec 26, 2025 | 150.85 | 159.80 | 150.85 | 155.10 | 155.10 | 2.82% | 101,197 |
| Dec 24, 2025 | 154.50 | 156.70 | 148.50 | 150.85 | 150.85 | -2.36% | 42,417 |
| Dec 23, 2025 | 155.15 | 157.80 | 153.10 | 154.50 | 154.50 | -0.87% | 29,998 |
| Dec 22, 2025 | 155.00 | 157.60 | 154.55 | 155.85 | 155.85 | 1.17% | 32,334 |
| Dec 19, 2025 | 148.00 | 159.15 | 148.00 | 154.05 | 154.05 | 4.69% | 78,725 |
| Dec 18, 2025 | 150.45 | 151.90 | 145.00 | 147.15 | 147.15 | -2.19% | 75,021 |
| Dec 17, 2025 | 154.00 | 154.65 | 149.50 | 150.45 | 150.45 | -1.96% | 43,376 |
| Dec 16, 2025 | 156.10 | 156.40 | 151.20 | 153.45 | 153.45 | -0.87% | 30,114 |
| Dec 15, 2025 | 156.80 | 158.50 | 154.00 | 154.80 | 154.80 | -1.28% | 31,507 |
| Dec 12, 2025 | 157.50 | 162.80 | 155.55 | 156.80 | 156.80 | 0.48% | 64,877 |
| Dec 11, 2025 | 156.60 | 159.90 | 154.00 | 156.05 | 156.05 | 0.45% | 34,261 |
| Dec 10, 2025 | 156.00 | 159.40 | 153.05 | 155.35 | 155.35 | -0.70% | 33,748 |
| Dec 9, 2025 | 152.50 | 158.80 | 150.10 | 156.45 | 156.45 | 3.40% | 61,204 |
| Dec 8, 2025 | 157.55 | 159.80 | 150.00 | 151.30 | 151.30 | -3.97% | 66,266 |
| Dec 5, 2025 | 157.80 | 160.75 | 156.00 | 157.55 | 157.55 | -0.16% | 29,797 |
| Dec 4, 2025 | 160.25 | 162.75 | 157.00 | 157.80 | 157.80 | -1.53% | 24,130 |
| Dec 3, 2025 | 161.95 | 163.85 | 159.20 | 160.25 | 160.25 | -1.05% | 23,607 |
| Dec 2, 2025 | 160.50 | 164.00 | 158.20 | 161.95 | 161.95 | 1.60% | 63,480 |
| Dec 1, 2025 | 164.90 | 165.00 | 159.00 | 159.40 | 159.40 | -2.48% | 45,582 |
| Nov 28, 2025 | 164.90 | 164.90 | 161.05 | 163.45 | 163.45 | 0.65% | 36,875 |
| Nov 27, 2025 | 164.40 | 168.00 | 161.50 | 162.40 | 162.40 | -0.09% | 83,482 |
| Nov 26, 2025 | 164.00 | 164.00 | 160.00 | 162.55 | 162.55 | 0.46% | 48,676 |
| Nov 25, 2025 | 166.15 | 167.55 | 161.00 | 161.80 | 161.80 | -2.62% | 84,467 |
| Nov 24, 2025 | 168.85 | 169.80 | 166.00 | 166.15 | 166.15 | -0.66% | 55,004 |
| Nov 21, 2025 | 169.00 | 170.55 | 166.25 | 167.25 | 167.25 | -1.56% | 42,486 |
| Nov 20, 2025 | 171.00 | 171.80 | 169.30 | 169.90 | 169.90 | 0.09% | 48,385 |
| Nov 19, 2025 | 171.30 | 174.00 | 169.00 | 169.75 | 169.75 | -1.22% | 55,979 |
| Nov 18, 2025 | 173.05 | 176.75 | 171.10 | 171.85 | 171.85 | -1.32% | 67,635 |
| Nov 17, 2025 | 179.50 | 179.50 | 170.25 | 174.15 | 174.15 | -2.14% | 67,293 |
| Nov 14, 2025 | 176.70 | 179.25 | 175.10 | 177.95 | 177.95 | 1.14% | 53,789 |
| Nov 13, 2025 | 177.95 | 179.90 | 175.00 | 175.95 | 174.70 | -1.07% | 50,658 |