Stanrose Mafatlal Investments and Finance Limited (BOM:506105)
India · Delayed Price · Currency is INR 65.01
-1.37 (-2.06%)
At close: Jan 21, 2026
BOM:506105 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 65.35 | 66.00 | 65.35 | 65.94 | 65.94 | 1.09% | 15 |
| Jan 22, 2026 | 64.57 | 69.93 | 64.57 | 65.23 | 65.23 | 0.34% | 54 |
| Jan 21, 2026 | 65.01 | 67.00 | 65.01 | 65.01 | 65.01 | -2.06% | 18 |
| Jan 19, 2026 | 68.55 | 68.55 | 66.14 | 66.38 | 66.38 | -3.17% | 1,674 |
| Jan 16, 2026 | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | -0.09% | 56 |
| Jan 14, 2026 | 68.61 | 68.61 | 68.61 | 68.61 | 68.61 | 0.59% | 14 |
| Jan 12, 2026 | 68.21 | 68.35 | 68.21 | 68.21 | 68.21 | -1.43% | 95 |
| Jan 9, 2026 | 71.99 | 71.99 | 68.02 | 69.20 | 69.20 | -3.89% | 79 |
| Jan 8, 2026 | 74.00 | 74.00 | 72.00 | 72.00 | 72.00 | 1.00% | 525 |
| Jan 7, 2026 | 68.70 | 75.00 | 68.70 | 71.29 | 71.29 | -0.99% | 35 |
| Jan 6, 2026 | 68.70 | 72.00 | 68.50 | 72.00 | 72.00 | -1.19% | 640 |
| Jan 2, 2026 | 74.99 | 78.00 | 72.32 | 72.87 | 72.87 | -4.43% | 1,354 |
| Jan 1, 2026 | 67.52 | 81.00 | 67.52 | 76.25 | 76.25 | 12.85% | 6,496 |
| Dec 31, 2025 | 67.52 | 71.98 | 67.52 | 67.57 | 67.57 | 0.09% | 213 |
| Dec 30, 2025 | 67.51 | 67.51 | 67.51 | 67.51 | 67.51 | -3.56% | 1 |
| Dec 29, 2025 | 72.99 | 72.99 | 69.99 | 70.00 | 70.00 | 1.29% | 24 |
| Dec 26, 2025 | 70.97 | 70.97 | 69.00 | 69.11 | 69.11 | 0.16% | 120 |
| Dec 23, 2025 | 67.03 | 71.95 | 67.01 | 69.00 | 69.00 | -1.30% | 1,386 |
| Dec 22, 2025 | 64.71 | 70.00 | 64.71 | 69.91 | 69.91 | 6.47% | 516 |
| Dec 18, 2025 | 65.66 | 65.66 | 65.66 | 65.66 | 65.66 | -4.10% | 41 |
| Dec 17, 2025 | 65.05 | 68.57 | 65.00 | 68.47 | 68.47 | 4.17% | 786 |
| Dec 16, 2025 | 66.02 | 68.70 | 65.51 | 65.73 | 65.73 | -4.46% | 308 |
| Dec 15, 2025 | 65.00 | 68.90 | 65.00 | 68.80 | 68.80 | 1.18% | 164 |
| Dec 12, 2025 | 65.20 | 68.46 | 65.20 | 68.00 | 68.00 | -2.86% | 218 |
| Dec 11, 2025 | 70.00 | 70.00 | 67.60 | 70.00 | 70.00 | 3.81% | 124 |
| Dec 10, 2025 | 67.61 | 68.00 | 65.92 | 67.43 | 67.43 | -0.47% | 222 |
| Dec 9, 2025 | 67.75 | 67.75 | 67.61 | 67.75 | 67.75 | 0.36% | 51 |
| Dec 8, 2025 | 67.51 | 67.51 | 67.51 | 67.51 | 67.51 | -6.20% | 146 |
| Dec 5, 2025 | 71.97 | 71.97 | 71.97 | 71.97 | 71.97 | - | 1 |
| Dec 3, 2025 | 68.01 | 71.98 | 68.01 | 71.97 | 71.97 | - | 85 |
| Dec 2, 2025 | 71.70 | 72.00 | 71.70 | 71.97 | 71.97 | 4.30% | 518 |
| Dec 1, 2025 | 70.00 | 70.00 | 66.30 | 69.00 | 69.00 | -3.98% | 639 |
| Nov 28, 2025 | 71.89 | 71.89 | 68.16 | 71.86 | 71.86 | -0.10% | 36 |
| Nov 27, 2025 | 67.46 | 71.93 | 67.46 | 71.93 | 71.93 | -0.08% | 22 |
| Nov 26, 2025 | 70.96 | 71.99 | 67.01 | 71.99 | 71.99 | 1.45% | 50 |
| Nov 25, 2025 | 71.96 | 71.96 | 69.60 | 70.96 | 70.96 | 2.26% | 400 |
| Nov 24, 2025 | 69.39 | 69.39 | 69.39 | 69.39 | 69.39 | 4.71% | 49 |
| Nov 21, 2025 | 72.89 | 72.89 | 65.30 | 66.27 | 66.27 | -6.60% | 627 |
| Nov 20, 2025 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | - | 16 |
| Nov 18, 2025 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | 5.72% | 418 |
| Nov 17, 2025 | 68.02 | 71.00 | 67.00 | 67.11 | 67.11 | -4.16% | 777 |
| Nov 14, 2025 | 67.15 | 72.99 | 67.15 | 70.02 | 70.02 | 2.55% | 86 |
| Nov 13, 2025 | 68.00 | 68.90 | 68.00 | 68.28 | 68.28 | 0.41% | 322 |
| Nov 12, 2025 | 71.99 | 71.99 | 67.16 | 68.00 | 68.00 | -2.82% | 710 |
| Nov 11, 2025 | 69.97 | 69.97 | 69.97 | 69.97 | 69.97 | 4.32% | 30 |
| Nov 10, 2025 | 67.01 | 70.00 | 67.01 | 67.07 | 67.07 | -3.91% | 164 |
| Nov 7, 2025 | 67.25 | 69.80 | 67.25 | 69.80 | 69.80 | -0.14% | 1,484 |
| Nov 6, 2025 | 72.00 | 72.00 | 68.10 | 69.90 | 69.90 | -1.55% | 41 |
| Nov 4, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 10 |
| Nov 3, 2025 | 70.00 | 71.00 | 70.00 | 71.00 | 71.00 | -2.57% | 130 |