Skip to main content
logo
Mafatlal Industries Limited (BOM:500264)
India flag India · Delayed Price · Currency is INR
122.45
-2.10 (-1.69%)
At close: Aug 21, 2026

Mafatlal Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 2026124.55124.55121.85122.45122.45-1.69%3,775
Aug 20, 2026123.75125.05123.00124.55124.552.01%8,398
Aug 19, 2026121.00123.00120.60122.10122.10-0.16%3,613
Aug 18, 2026124.35124.35122.25122.30122.30-1.41%2,334
Aug 17, 2026121.60125.50120.75124.05124.051.02%9,302
Aug 14, 2026126.20126.20120.00122.80122.80-2.89%20,611
Aug 13, 2026126.60127.95125.45126.45126.45-0.12%7,172
Aug 12, 2026127.50127.50124.00126.60126.600.76%12,500
Aug 11, 2026128.40128.75125.05125.65125.65-1.61%20,434
Aug 10, 2026131.50131.55127.20127.70127.70-3.40%17,717
Aug 7, 2026134.60137.95131.20132.20132.20-0.53%34,986
Aug 6, 2026134.05134.90132.00132.90132.90-1.01%4,626
Aug 5, 2026133.30134.65133.00134.25134.251.24%8,862
Aug 4, 2026135.05135.70132.10132.60132.60-1.19%7,092
Aug 3, 2026134.20137.00132.30134.20134.200.04%7,703
Jul 31, 2026133.85135.65133.55134.15134.151.17%3,369
Jul 30, 2026135.00136.00133.10133.85132.60-0.74%10,061
Jul 29, 2026135.60135.60133.45134.85133.591.70%2,000
Jul 28, 2026134.75135.75132.00132.60131.36-1.63%5,322
Jul 27, 2026134.05135.25133.65134.80133.541.89%10,111
Jul 24, 2026130.00134.60130.00132.30131.06-0.23%8,357
Jul 23, 2026130.05132.90129.00132.60131.361.45%9,605
Jul 22, 2026132.50132.65129.50130.70129.48-1.36%7,993
Jul 21, 2026133.05134.95131.70132.50131.26-1.38%8,076
Jul 20, 2026133.95135.35131.80134.35133.100.90%7,227
Jul 17, 2026135.20135.65132.65133.15131.91-1.55%6,692
Jul 16, 2026135.05139.40134.25135.25133.990.22%20,806
Jul 15, 2026136.20136.40134.00134.95133.69-0.07%26,452
Jul 14, 2026135.80137.25134.75135.05133.79-1.39%11,077
Jul 13, 2026137.35138.80136.50136.95135.67-0.87%26,074
Jul 10, 2026144.00144.00137.05138.15136.86-0.50%18,619
Jul 9, 2026135.45140.00135.00138.85137.552.55%8,312
Jul 8, 2026138.10139.20132.30135.40134.14-3.25%21,665
Jul 7, 2026143.60143.65137.80139.95138.64-0.82%20,772
Jul 6, 2026142.50144.50140.80141.10139.78-0.14%14,314
Jul 3, 2026139.95144.15139.95141.30139.981.29%40,325
Jul 2, 2026142.95143.90138.90139.50138.20-0.96%11,690
Jul 1, 2026142.45143.95140.20140.85139.53-1.12%12,930
Jun 30, 2026144.90149.05140.85142.45141.12-0.56%40,368
Jun 29, 2026142.05145.75142.05143.25141.91-0.38%17,922
Jun 25, 2026152.70154.35143.25143.80142.46-4.04%33,658
Jun 24, 2026135.95157.50135.95149.85148.458.78%261,762
Jun 23, 2026142.90144.60137.05137.75136.46-3.20%40,941
Jun 22, 2026133.00143.70132.95142.30140.978.09%61,329
Jun 19, 2026130.00136.55127.80131.65130.422.01%87,636
Jun 18, 2026130.90132.80128.60129.05127.840.23%28,997
Jun 17, 2026130.00130.95127.85128.75127.55-0.73%13,446
Jun 16, 2026132.70132.70129.50129.70128.49-0.38%12,931
Jun 15, 2026128.10131.40126.60130.20128.983.05%29,760
Jun 12, 2026125.55128.00125.55126.35125.170.64%8,575