Mafatlal Industries Limited (BOM:500264)
India · Delayed Price · Currency is INR 140.95
+0.70 (0.50%)
At close: May 5, 2026
Mafatlal Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 142.95 | 144.20 | 137.50 | 140.55 | 140.55 | -0.28% | 26,390 |
| May 5, 2026 | 141.50 | 142.50 | 137.05 | 140.95 | 140.95 | 0.50% | 29,538 |
| May 4, 2026 | 138.40 | 142.10 | 137.20 | 140.25 | 140.25 | 3.35% | 31,962 |
| Apr 30, 2026 | 136.90 | 137.00 | 134.75 | 135.70 | 135.70 | -0.88% | 5,194 |
| Apr 29, 2026 | 136.40 | 139.50 | 135.20 | 136.90 | 136.90 | 0.66% | 9,492 |
| Apr 28, 2026 | 138.15 | 138.15 | 135.30 | 136.00 | 136.00 | 0.15% | 6,117 |
| Apr 27, 2026 | 134.90 | 137.70 | 134.90 | 135.80 | 135.80 | 0.56% | 9,258 |
| Apr 24, 2026 | 141.00 | 141.00 | 134.55 | 135.05 | 135.05 | -2.95% | 12,701 |
| Apr 23, 2026 | 133.85 | 141.05 | 132.35 | 139.15 | 139.15 | 3.69% | 53,370 |
| Apr 22, 2026 | 132.90 | 134.40 | 132.80 | 134.20 | 134.20 | 0.98% | 9,966 |
| Apr 21, 2026 | 131.90 | 138.65 | 131.45 | 132.90 | 132.90 | 1.64% | 26,677 |
| Apr 20, 2026 | 132.40 | 133.95 | 129.25 | 130.75 | 130.75 | -1.25% | 18,363 |
| Apr 17, 2026 | 132.15 | 134.35 | 131.95 | 132.40 | 132.40 | -0.30% | 46,327 |
| Apr 16, 2026 | 133.00 | 135.50 | 132.00 | 132.80 | 132.80 | 0.84% | 56,050 |
| Apr 15, 2026 | 131.30 | 136.40 | 129.20 | 131.70 | 131.70 | 2.37% | 122,373 |
| Apr 13, 2026 | 130.05 | 130.90 | 128.00 | 128.65 | 128.65 | -3.42% | 82,216 |
| Apr 10, 2026 | 140.10 | 140.10 | 131.50 | 133.20 | 133.20 | -2.35% | 88,170 |
| Apr 9, 2026 | 124.80 | 144.40 | 120.60 | 136.40 | 136.40 | 11.62% | 312,116 |
| Apr 8, 2026 | 122.00 | 124.00 | 119.10 | 122.20 | 122.20 | 4.94% | 60,823 |
| Apr 7, 2026 | 116.40 | 117.80 | 115.15 | 116.45 | 116.45 | 0.04% | 37,111 |
| Apr 6, 2026 | 115.85 | 117.35 | 115.70 | 116.40 | 116.40 | 0.61% | 42,003 |
| Apr 2, 2026 | 111.90 | 116.25 | 110.00 | 115.70 | 115.70 | 3.21% | 31,366 |
| Apr 1, 2026 | 114.85 | 114.85 | 111.00 | 112.10 | 112.10 | 3.60% | 43,141 |
| Mar 30, 2026 | 111.10 | 113.80 | 107.15 | 108.20 | 108.20 | -4.08% | 101,524 |
| Mar 27, 2026 | 116.50 | 116.50 | 112.50 | 112.80 | 112.80 | -3.13% | 55,598 |
| 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 |