Mafatlal Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	138.10	139.20	132.30	135.40	135.40	-3.25%	21,665
Jul 7, 2026	143.60	143.65	137.80	139.95	139.95	-0.82%	20,772
Jul 6, 2026	142.50	144.50	140.80	141.10	141.10	-0.14%	14,314
Jul 3, 2026	139.95	144.15	139.95	141.30	141.30	1.29%	40,325
Jul 2, 2026	142.95	143.90	138.90	139.50	139.50	-0.96%	11,690
Jul 1, 2026	142.45	143.95	140.20	140.85	140.85	-1.12%	12,930
Jun 30, 2026	144.90	149.05	140.85	142.45	142.45	-0.56%	40,368
Jun 29, 2026	142.05	145.75	142.05	143.25	143.25	-0.38%	17,922
Jun 25, 2026	152.70	154.35	143.25	143.80	143.80	-4.04%	33,658
Jun 24, 2026	135.95	157.50	135.95	149.85	149.85	8.78%	261,762
Jun 23, 2026	142.90	144.60	137.05	137.75	137.75	-3.20%	40,941
Jun 22, 2026	133.00	143.70	132.95	142.30	142.30	8.09%	61,329
Jun 19, 2026	130.00	136.55	127.80	131.65	131.65	2.01%	87,636
Jun 18, 2026	130.90	132.80	128.60	129.05	129.05	0.23%	28,997
Jun 17, 2026	130.00	130.95	127.85	128.75	128.75	-0.73%	13,446
Jun 16, 2026	132.70	132.70	129.50	129.70	129.70	-0.38%	12,931
Jun 15, 2026	128.10	131.40	126.60	130.20	130.20	3.05%	29,760
Jun 12, 2026	125.55	128.00	125.55	126.35	126.35	0.64%	8,575
Jun 11, 2026	127.35	128.00	125.50	125.55	125.55	-0.95%	2,163
Jun 10, 2026	127.60	130.00	126.05	126.75	126.75	-1.36%	13,726
Jun 9, 2026	125.70	128.75	124.70	128.50	128.50	2.96%	9,130
Jun 8, 2026	126.05	128.00	123.80	124.80	124.80	-2.16%	21,898
Jun 5, 2026	130.85	131.05	125.65	127.55	127.55	-1.32%	20,504
Jun 4, 2026	131.50	132.95	128.60	129.25	129.25	-1.75%	12,354
Jun 3, 2026	131.50	133.25	130.30	131.55	131.55	0.53%	8,107
Jun 2, 2026	134.95	134.95	128.45	130.85	130.85	-1.91%	12,331
Jun 1, 2026	136.55	138.15	133.00	133.40	133.40	-0.30%	7,975
May 29, 2026	136.00	136.85	132.20	133.80	133.80	-1.36%	6,001
May 27, 2026	138.40	138.40	134.70	135.65	135.65	0.71%	8,155
May 26, 2026	129.45	137.20	128.60	134.70	134.70	4.82%	46,935
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