Skip to main content
logo
Mafatlal Industries Limited (BOM:500264)
India flag India · Delayed Price · Currency is INR
129.70
-0.50 (-0.38%)
At close: Jun 16, 2026

Mafatlal Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 16, 2026132.70132.70129.50129.70129.70-0.38%12,931
Jun 15, 2026128.10131.40126.60130.20130.203.05%29,760
Jun 12, 2026125.55128.00125.55126.35126.350.64%8,575
Jun 11, 2026127.35128.00125.50125.55125.55-0.95%2,163
Jun 10, 2026127.60130.00126.05126.75126.75-1.36%13,726
Jun 9, 2026125.70128.75124.70128.50128.502.96%9,130
Jun 8, 2026126.05128.00123.80124.80124.80-2.16%21,898
Jun 5, 2026130.85131.05125.65127.55127.55-1.32%20,504
Jun 4, 2026131.50132.95128.60129.25129.25-1.75%12,354
Jun 3, 2026131.50133.25130.30131.55131.550.53%8,107
Jun 2, 2026134.95134.95128.45130.85130.85-1.91%12,331
Jun 1, 2026136.55138.15133.00133.40133.40-0.30%7,975
May 29, 2026136.00136.85132.20133.80133.80-1.36%6,001
May 27, 2026138.40138.40134.70135.65135.650.71%8,155
May 26, 2026129.45137.20128.60134.70134.704.82%46,935
May 25, 2026128.85129.90127.50128.50128.501.34%14,188
May 22, 2026129.40129.50125.00126.80126.80-0.39%8,210
May 21, 2026129.80130.60126.50127.30127.300.16%13,806
May 20, 2026124.15128.00124.15127.10127.10-0.27%11,586
May 19, 2026128.40129.50126.35127.45127.450.99%12,878
May 18, 2026130.30133.75125.00126.20126.20-3.70%32,240
May 15, 2026135.00135.65130.20131.05131.05-2.20%15,858
May 14, 2026133.15135.00132.50134.00134.000.83%9,739
May 13, 2026135.70139.55131.00132.90132.90-2.06%20,603
May 12, 2026138.55141.60134.20135.70135.70-1.81%33,542
May 11, 2026141.55144.25137.00138.20138.20-3.36%20,766
May 8, 2026141.80143.95140.80143.00143.00-0.10%15,158
May 7, 2026136.00147.80134.00143.15143.151.85%63,240
May 6, 2026142.95144.20137.50140.55140.55-0.28%26,390
May 5, 2026141.50142.50137.05140.95140.950.50%29,538
May 4, 2026138.40142.10137.20140.25140.253.35%31,962
Apr 30, 2026136.90137.00134.75135.70135.70-0.88%5,194
Apr 29, 2026136.40139.50135.20136.90136.900.66%9,492
Apr 28, 2026138.15138.15135.30136.00136.000.15%6,117
Apr 27, 2026134.90137.70134.90135.80135.800.56%9,258
Apr 24, 2026141.00141.00134.55135.05135.05-2.95%12,701
Apr 23, 2026133.85141.05132.35139.15139.153.69%53,370
Apr 22, 2026132.90134.40132.80134.20134.200.98%9,966
Apr 21, 2026131.90138.65131.45132.90132.901.64%26,677
Apr 20, 2026132.40133.95129.25130.75130.75-1.25%18,363
Apr 17, 2026132.15134.35131.95132.40132.40-0.30%46,327
Apr 16, 2026133.00135.50132.00132.80132.800.84%56,050
Apr 15, 2026131.30136.40129.20131.70131.702.37%122,373
Apr 13, 2026130.05130.90128.00128.65128.65-3.42%82,216
Apr 10, 2026140.10140.10131.50133.20133.20-2.35%88,170
Apr 9, 2026124.80144.40120.60136.40136.4011.62%312,116
Apr 8, 2026122.00124.00119.10122.20122.204.94%60,823
Apr 7, 2026116.40117.80115.15116.45116.450.04%37,111
Apr 6, 2026115.85117.35115.70116.40116.400.61%42,003
Apr 2, 2026111.90116.25110.00115.70115.703.21%31,366