Mafatlal Industries Limited (BOM:500264)
India · Delayed Price · Currency is INR 106.65
-1.40 (-1.30%)
At close: Oct 23, 2026
Mafatlal Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 107.50 | 108.10 | 104.20 | 106.65 | 106.65 | -1.30% | 7,908 |
| Oct 22, 2026 | 109.80 | 110.35 | 108.00 | 108.05 | 108.05 | -0.92% | 1,486 |
| Oct 21, 2026 | 112.50 | 112.50 | 108.10 | 109.05 | 109.05 | -2.89% | 3,065 |
| Oct 19, 2026 | 111.00 | 113.60 | 110.55 | 112.30 | 112.30 | 0.90% | 2,152 |
| Oct 16, 2026 | 112.10 | 113.90 | 111.10 | 111.30 | 111.30 | -1.11% | 7,463 |
| Oct 15, 2026 | 111.95 | 113.25 | 110.45 | 112.55 | 112.55 | 0.67% | 4,645 |
| Oct 14, 2026 | 111.60 | 113.85 | 110.30 | 111.80 | 111.80 | 0.36% | 461 |
| Oct 13, 2026 | 111.65 | 112.75 | 110.60 | 111.40 | 111.40 | -0.62% | 1,902 |
| Oct 12, 2026 | 111.70 | 113.55 | 110.45 | 112.10 | 112.10 | 1.22% | 7,834 |
| Oct 9, 2026 | 111.45 | 111.65 | 108.00 | 110.75 | 110.75 | -0.72% | 5,856 |
| Oct 8, 2026 | 115.00 | 116.55 | 110.20 | 111.55 | 111.55 | -3.25% | 5,882 |
| Oct 7, 2026 | 115.70 | 116.80 | 115.00 | 115.30 | 115.30 | -0.35% | 4,588 |
| Oct 6, 2026 | 112.00 | 115.90 | 110.25 | 115.70 | 115.70 | 5.42% | 7,576 |
| Oct 5, 2026 | 116.60 | 116.60 | 108.00 | 109.75 | 109.75 | -3.98% | 16,342 |
| Oct 1, 2026 | 116.10 | 117.80 | 113.90 | 114.30 | 114.30 | -3.18% | 5,985 |
| Sep 30, 2026 | 117.00 | 118.75 | 115.65 | 118.05 | 118.05 | 2.21% | 4,207 |
| Sep 29, 2026 | 115.70 | 116.95 | 115.00 | 115.50 | 115.50 | -0.30% | 4,554 |
| Sep 28, 2026 | 117.60 | 119.80 | 115.15 | 115.85 | 115.85 | -0.77% | 9,165 |
| Sep 25, 2026 | 120.40 | 120.85 | 114.50 | 116.75 | 116.75 | -2.63% | 20,891 |
| Sep 24, 2026 | 120.20 | 121.75 | 119.50 | 119.90 | 119.90 | -0.58% | 9,068 |
| Sep 23, 2026 | 120.90 | 121.55 | 119.75 | 120.60 | 120.60 | -0.21% | 5,584 |
| Sep 22, 2026 | 124.40 | 124.40 | 120.10 | 120.85 | 120.85 | -0.82% | 8,922 |
| Sep 21, 2026 | 119.80 | 123.90 | 119.60 | 121.85 | 121.85 | 1.54% | 4,887 |
| Sep 18, 2026 | 120.95 | 121.55 | 119.50 | 120.00 | 120.00 | -0.79% | 10,275 |
| Sep 17, 2026 | 121.25 | 121.85 | 120.00 | 120.95 | 120.95 | 0.42% | 1,044 |
| Sep 16, 2026 | 122.50 | 122.50 | 119.15 | 120.45 | 120.45 | -1.91% | 18,594 |
| Sep 15, 2026 | 120.50 | 126.00 | 120.50 | 122.80 | 122.80 | -0.12% | 16,448 |
| Sep 11, 2026 | 122.20 | 123.50 | 122.20 | 122.95 | 122.95 | 0.33% | 3,338 |
| Sep 10, 2026 | 121.25 | 123.00 | 120.40 | 122.55 | 122.55 | 0.95% | 2,270 |
| Sep 9, 2026 | 122.00 | 122.65 | 121.00 | 121.40 | 121.40 | 0.96% | 1,588 |
| Sep 8, 2026 | 121.15 | 121.95 | 120.15 | 120.25 | 120.25 | -1.11% | 9,459 |
| Sep 7, 2026 | 122.95 | 124.15 | 121.40 | 121.60 | 121.60 | 0.04% | 3,290 |
| Sep 4, 2026 | 123.95 | 124.50 | 121.10 | 121.55 | 121.55 | -0.82% | 7,965 |
| Sep 3, 2026 | 122.55 | 124.80 | 120.20 | 122.55 | 122.55 | 0.37% | 11,087 |
| Sep 2, 2026 | 120.25 | 122.95 | 118.40 | 122.10 | 122.10 | 0.12% | 6,697 |
| Sep 1, 2026 | 122.25 | 123.70 | 121.20 | 121.95 | 121.95 | -0.25% | 5,082 |
| Aug 31, 2026 | 123.55 | 124.00 | 122.05 | 122.25 | 122.25 | -0.49% | 1,285 |
| Aug 28, 2026 | 121.20 | 123.80 | 120.60 | 122.85 | 122.85 | 1.53% | 7,209 |
| Aug 27, 2026 | 120.85 | 122.40 | 120.00 | 121.00 | 121.00 | 0.83% | 10,127 |
| Aug 26, 2026 | 120.10 | 123.35 | 119.90 | 120.00 | 120.00 | -0.87% | 13,499 |
| Aug 25, 2026 | 123.00 | 123.00 | 120.10 | 121.05 | 121.05 | -0.62% | 9,315 |
| Aug 24, 2026 | 121.00 | 124.00 | 121.00 | 121.80 | 121.80 | -0.53% | 7,917 |
| Aug 21, 2026 | 124.55 | 124.55 | 121.85 | 122.45 | 122.45 | -1.69% | 3,775 |
| Aug 20, 2026 | 123.75 | 125.05 | 123.00 | 124.55 | 124.55 | 2.01% | 8,398 |
| Aug 19, 2026 | 121.00 | 123.00 | 120.60 | 122.10 | 122.10 | -0.16% | 3,613 |
| Aug 18, 2026 | 124.35 | 124.35 | 122.25 | 122.30 | 122.30 | -1.41% | 2,334 |
| Aug 17, 2026 | 121.60 | 125.50 | 120.75 | 124.05 | 124.05 | 1.02% | 9,302 |
| Aug 14, 2026 | 126.20 | 126.20 | 120.00 | 122.80 | 122.80 | -2.89% | 20,611 |
| Aug 13, 2026 | 126.60 | 127.95 | 125.45 | 126.45 | 126.45 | -0.12% | 7,172 |
| Aug 12, 2026 | 127.50 | 127.50 | 124.00 | 126.60 | 126.60 | 0.76% | 12,500 |