Mafatlal Industries Limited (BOM:500264)
India · Delayed Price · Currency is INR 147.10
-3.50 (-2.32%)
At close: Aug 14, 2025
Mafatlal Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 147.25 | 152.00 | 143.05 | 149.95 | 149.95 | 2.78% | 148,588 |
| Aug 19, 2025 | 145.80 | 148.15 | 145.05 | 145.90 | 145.90 | 0.07% | 46,260 |
| Aug 18, 2025 | 150.70 | 150.70 | 144.65 | 145.80 | 145.80 | -0.88% | 59,619 |
| Aug 14, 2025 | 151.30 | 152.65 | 146.05 | 147.10 | 147.10 | -2.32% | 54,996 |
| Aug 13, 2025 | 148.50 | 152.10 | 147.00 | 150.60 | 150.60 | 3.33% | 147,712 |
| Aug 12, 2025 | 146.30 | 150.80 | 144.90 | 145.75 | 145.75 | -0.38% | 110,751 |
| Aug 11, 2025 | 144.00 | 148.00 | 143.40 | 146.30 | 146.30 | 3.39% | 229,669 |
| Aug 8, 2025 | 136.05 | 143.75 | 136.05 | 141.50 | 141.50 | 3.55% | 145,477 |
| Aug 7, 2025 | 138.00 | 140.95 | 135.00 | 136.65 | 136.65 | -2.46% | 186,419 |
| Aug 6, 2025 | 148.80 | 148.80 | 139.05 | 140.10 | 140.10 | -5.85% | 243,543 |
| Aug 5, 2025 | 154.15 | 162.90 | 146.00 | 148.80 | 148.80 | 0.37% | 834,515 |
| Aug 4, 2025 | 127.80 | 150.90 | 126.20 | 148.25 | 148.25 | 17.89% | 835,061 |
| Aug 1, 2025 | 127.15 | 130.70 | 125.00 | 125.75 | 125.75 | -2.03% | 54,266 |
| Jul 31, 2025 | 128.00 | 129.50 | 126.50 | 128.35 | 128.35 | 0.39% | 29,308 |
| Jul 30, 2025 | 129.25 | 129.80 | 127.50 | 127.85 | 127.85 | -0.97% | 28,622 |
| Jul 29, 2025 | 129.05 | 130.05 | 128.10 | 129.10 | 129.10 | -0.81% | 27,145 |
| Jul 28, 2025 | 129.10 | 133.25 | 128.80 | 130.15 | 130.15 | 1.13% | 63,584 |
| Jul 25, 2025 | 132.80 | 134.45 | 128.00 | 128.70 | 128.70 | -3.23% | 92,462 |
| Jul 24, 2025 | 132.50 | 135.90 | 131.30 | 133.00 | 132.00 | 1.29% | 196,778 |
| Jul 23, 2025 | 127.95 | 131.95 | 126.00 | 131.30 | 130.31 | 3.59% | 182,478 |
| Jul 22, 2025 | 126.45 | 127.80 | 124.55 | 126.75 | 125.80 | 0.80% | 72,238 |
| Jul 21, 2025 | 127.00 | 127.20 | 125.50 | 125.75 | 124.81 | 0.16% | 48,423 |
| Jul 18, 2025 | 125.90 | 125.95 | 123.55 | 125.55 | 124.61 | 0.48% | 45,209 |
| Jul 17, 2025 | 125.95 | 126.75 | 124.85 | 124.95 | 124.01 | -0.24% | 33,457 |
| Jul 16, 2025 | 125.50 | 126.40 | 124.00 | 125.25 | 124.31 | 0.12% | 25,679 |
| Jul 15, 2025 | 125.20 | 126.25 | 124.05 | 125.10 | 124.16 | -0.44% | 36,060 |
| Jul 14, 2025 | 126.00 | 126.70 | 125.10 | 125.65 | 124.71 | -0.51% | 20,763 |
| Jul 11, 2025 | 126.35 | 127.45 | 125.10 | 126.30 | 125.35 | -0.32% | 20,259 |
| Jul 10, 2025 | 127.85 | 128.35 | 126.25 | 126.70 | 125.75 | -0.43% | 24,744 |
| Jul 9, 2025 | 127.95 | 128.00 | 127.00 | 127.25 | 126.29 | 0.51% | 29,722 |
| Jul 8, 2025 | 127.70 | 128.85 | 126.15 | 126.60 | 125.65 | - | 66,230 |
| Jul 7, 2025 | 127.90 | 127.90 | 126.10 | 126.60 | 125.65 | -0.16% | 17,201 |
| Jul 4, 2025 | 127.85 | 128.95 | 126.15 | 126.80 | 125.85 | -0.39% | 25,111 |
| Jul 3, 2025 | 126.55 | 128.00 | 126.05 | 127.30 | 126.34 | 0.20% | 33,557 |
| Jul 2, 2025 | 129.00 | 129.40 | 126.05 | 127.05 | 126.10 | -1.09% | 36,686 |
| Jul 1, 2025 | 129.25 | 129.60 | 126.15 | 128.45 | 127.48 | 0.20% | 46,291 |
| Jun 30, 2025 | 126.65 | 129.70 | 126.65 | 128.20 | 127.24 | 0.43% | 39,087 |
| Jun 27, 2025 | 127.55 | 128.70 | 126.55 | 127.65 | 126.69 | 1.07% | 60,096 |
| Jun 26, 2025 | 127.05 | 128.40 | 125.75 | 126.30 | 125.35 | 0.12% | 30,789 |
| Jun 25, 2025 | 126.00 | 126.80 | 124.70 | 126.15 | 125.20 | 0.44% | 19,877 |
| Jun 24, 2025 | 123.65 | 127.00 | 123.65 | 125.60 | 124.66 | 1.87% | 15,580 |
| Jun 23, 2025 | 123.65 | 124.80 | 123.00 | 123.30 | 122.37 | -0.28% | 23,740 |
| Jun 20, 2025 | 124.15 | 125.80 | 123.30 | 123.65 | 122.72 | -0.08% | 29,776 |
| Jun 19, 2025 | 128.00 | 128.00 | 123.00 | 123.75 | 122.82 | -2.60% | 32,658 |
| Jun 18, 2025 | 126.65 | 128.50 | 126.00 | 127.05 | 126.10 | 0.79% | 32,267 |
| Jun 17, 2025 | 127.25 | 129.50 | 125.05 | 126.05 | 125.10 | -1.60% | 32,269 |
| Jun 16, 2025 | 125.25 | 129.15 | 123.40 | 128.10 | 127.14 | 1.71% | 63,486 |
| Jun 13, 2025 | 126.00 | 127.40 | 124.85 | 125.95 | 125.00 | -0.40% | 33,285 |
| Jun 12, 2025 | 129.20 | 129.20 | 126.10 | 126.45 | 125.50 | -1.02% | 55,066 |
| Jun 11, 2025 | 129.20 | 129.80 | 127.35 | 127.75 | 126.79 | -0.16% | 47,439 |