Mafatlal Industries Limited (BOM:500264)
India · Delayed Price · Currency is INR 114.30
-3.75 (-3.18%)
At close: Oct 1, 2026
Mafatlal Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 128.40 | 128.75 | 125.05 | 125.65 | 125.65 | -1.61% | 20,434 |
| Aug 10, 2026 | 131.50 | 131.55 | 127.20 | 127.70 | 127.70 | -3.40% | 17,717 |
| Aug 7, 2026 | 134.60 | 137.95 | 131.20 | 132.20 | 132.20 | -0.53% | 34,986 |
| Aug 6, 2026 | 134.05 | 134.90 | 132.00 | 132.90 | 132.90 | -1.01% | 4,626 |
| Aug 5, 2026 | 133.30 | 134.65 | 133.00 | 134.25 | 134.25 | 1.24% | 8,862 |
| Aug 4, 2026 | 135.05 | 135.70 | 132.10 | 132.60 | 132.60 | -1.19% | 7,092 |
| Aug 3, 2026 | 134.20 | 137.00 | 132.30 | 134.20 | 134.20 | 0.04% | 7,703 |
| Jul 31, 2026 | 133.85 | 135.65 | 133.55 | 134.15 | 134.15 | 1.17% | 3,369 |
| Jul 30, 2026 | 135.00 | 136.00 | 133.10 | 133.85 | 132.60 | -0.74% | 10,061 |
| Jul 29, 2026 | 135.60 | 135.60 | 133.45 | 134.85 | 133.59 | 1.70% | 2,000 |
| Jul 28, 2026 | 134.75 | 135.75 | 132.00 | 132.60 | 131.36 | -1.63% | 5,322 |
| Jul 27, 2026 | 134.05 | 135.25 | 133.65 | 134.80 | 133.54 | 1.89% | 10,111 |
| Jul 24, 2026 | 130.00 | 134.60 | 130.00 | 132.30 | 131.06 | -0.23% | 8,357 |
| Jul 23, 2026 | 130.05 | 132.90 | 129.00 | 132.60 | 131.36 | 1.45% | 9,605 |