Mafatlal Industries Limited (BOM:500264)
India · Delayed Price · Currency is INR 116.45
+0.60 (0.52%)
At close: Mar 25, 2026
Mafatlal Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 117.00 | 120.50 | 115.55 | 116.45 | 116.45 | 0.52% | 89,283 |
| Mar 24, 2026 | 117.25 | 119.90 | 113.15 | 115.85 | 115.85 | 0.09% | 150,659 |
| Mar 23, 2026 | 119.05 | 120.00 | 112.00 | 115.75 | 115.75 | -4.26% | 58,185 |
| Mar 20, 2026 | 121.15 | 126.00 | 120.00 | 120.90 | 120.90 | -0.12% | 41,014 |
| Mar 19, 2026 | 122.00 | 123.25 | 118.65 | 121.05 | 121.05 | -1.67% | 35,438 |
| Mar 18, 2026 | 119.80 | 132.95 | 119.00 | 123.10 | 123.10 | 6.90% | 293,158 |
| Mar 17, 2026 | 116.85 | 117.60 | 114.95 | 115.15 | 115.15 | 0.88% | 42,620 |
| Mar 16, 2026 | 119.50 | 121.60 | 112.00 | 114.15 | 114.15 | -4.36% | 68,585 |
| Mar 13, 2026 | 121.05 | 122.50 | 118.00 | 119.35 | 119.35 | -2.37% | 67,757 |
| Mar 12, 2026 | 123.75 | 126.00 | 120.00 | 122.25 | 122.25 | -0.45% | 33,176 |
| Mar 11, 2026 | 125.90 | 126.00 | 121.50 | 122.80 | 122.80 | -0.28% | 29,763 |
| Mar 10, 2026 | 123.80 | 123.90 | 121.65 | 123.15 | 123.15 | 1.07% | 35,478 |
| Mar 9, 2026 | 117.00 | 122.80 | 117.00 | 121.85 | 121.85 | -2.21% | 40,132 |
| Mar 6, 2026 | 125.75 | 127.80 | 124.00 | 124.60 | 124.60 | -0.91% | 10,615 |
| Mar 5, 2026 | 128.00 | 128.00 | 122.90 | 125.75 | 125.75 | -1.14% | 23,052 |
| Mar 4, 2026 | 120.00 | 128.25 | 120.00 | 127.20 | 127.20 | 3.41% | 55,616 |
| Mar 2, 2026 | 122.00 | 124.65 | 121.10 | 123.00 | 123.00 | -1.99% | 39,602 |
| Feb 27, 2026 | 127.95 | 127.95 | 124.00 | 125.50 | 125.50 | -0.32% | 16,656 |
| Feb 26, 2026 | 127.05 | 129.35 | 124.00 | 125.90 | 125.90 | -0.91% | 45,413 |
| Feb 25, 2026 | 130.05 | 130.05 | 126.10 | 127.05 | 127.05 | -1.13% | 40,665 |
| Feb 24, 2026 | 131.30 | 132.10 | 128.00 | 128.50 | 128.50 | -2.13% | 30,629 |
| Feb 23, 2026 | 133.25 | 135.10 | 130.00 | 131.30 | 131.30 | -0.72% | 50,251 |
| Feb 20, 2026 | 132.35 | 134.70 | 132.00 | 132.25 | 132.25 | -1.12% | 26,398 |
| Feb 19, 2026 | 134.60 | 137.65 | 132.00 | 133.75 | 133.75 | -1.07% | 38,890 |
| Feb 18, 2026 | 135.65 | 138.00 | 134.50 | 135.20 | 135.20 | -1.10% | 63,682 |
| Feb 17, 2026 | 137.25 | 138.00 | 135.95 | 136.70 | 136.70 | -0.22% | 14,727 |
| Feb 16, 2026 | 134.00 | 137.90 | 134.00 | 137.00 | 137.00 | 0.96% | 37,241 |
| Feb 13, 2026 | 139.75 | 139.75 | 134.95 | 135.70 | 135.70 | -2.79% | 52,351 |
| Feb 12, 2026 | 138.95 | 140.50 | 136.35 | 139.60 | 139.60 | 1.09% | 34,273 |
| Feb 11, 2026 | 137.30 | 139.00 | 137.10 | 138.10 | 138.10 | 0.58% | 21,906 |
| Feb 10, 2026 | 140.00 | 140.00 | 136.25 | 137.30 | 137.30 | -2.03% | 101,347 |
| Feb 9, 2026 | 142.10 | 145.00 | 138.00 | 140.15 | 140.15 | 1.41% | 48,644 |
| Feb 6, 2026 | 140.55 | 141.90 | 136.25 | 138.20 | 138.20 | -2.19% | 35,870 |
| Feb 5, 2026 | 140.15 | 144.20 | 140.15 | 141.30 | 141.30 | -0.14% | 22,950 |
| Feb 4, 2026 | 146.00 | 146.75 | 140.15 | 141.50 | 141.50 | -2.45% | 59,614 |
| Feb 3, 2026 | 145.00 | 150.00 | 140.00 | 145.05 | 145.05 | 11.32% | 205,155 |
| Feb 2, 2026 | 135.00 | 139.00 | 129.10 | 130.30 | 130.30 | -2.80% | 64,103 |
| Feb 1, 2026 | 130.60 | 137.95 | 130.25 | 134.05 | 134.05 | -0.74% | 135,014 |
| Jan 30, 2026 | 146.30 | 147.80 | 130.50 | 135.05 | 135.05 | -7.69% | 108,046 |
| Jan 29, 2026 | 142.60 | 148.50 | 142.60 | 146.30 | 146.30 | 1.60% | 45,630 |
| Jan 28, 2026 | 137.55 | 145.70 | 137.55 | 144.00 | 144.00 | 4.42% | 51,809 |
| Jan 27, 2026 | 137.80 | 140.25 | 135.40 | 137.90 | 137.90 | 0.25% | 46,566 |
| 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 |