Mafatlal Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	128.85	129.90	127.50	128.50	128.50	1.34%	14,188
May 22, 2026	129.40	129.50	125.00	126.80	126.80	-0.39%	8,210
May 21, 2026	129.80	130.60	126.50	127.30	127.30	0.16%	13,806
May 20, 2026	124.15	128.00	124.15	127.10	127.10	-0.27%	11,586
May 19, 2026	128.40	129.50	126.35	127.45	127.45	0.99%	12,878
May 18, 2026	130.30	133.75	125.00	126.20	126.20	-3.70%	32,240
May 15, 2026	135.00	135.65	130.20	131.05	131.05	-2.20%	15,858
May 14, 2026	133.15	135.00	132.50	134.00	134.00	0.83%	9,739
May 13, 2026	135.70	139.55	131.00	132.90	132.90	-2.06%	20,603
May 12, 2026	138.55	141.60	134.20	135.70	135.70	-1.81%	33,542
May 11, 2026	141.55	144.25	137.00	138.20	138.20	-3.36%	20,766
May 8, 2026	141.80	143.95	140.80	143.00	143.00	-0.10%	15,158
May 7, 2026	136.00	147.80	134.00	143.15	143.15	1.85%	63,240
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