Stanrose Mafatlal Investments and Finance Limited (BOM:506105)
India · Delayed Price · Currency is INR 63.39
-1.00 (-1.55%)
At close: Mar 6, 2026
BOM:506105 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 64.39 | 65.00 | 61.07 | 63.39 | 63.39 | -1.55% | 271 |
| Mar 5, 2026 | 65.06 | 65.06 | 60.70 | 64.39 | 64.39 | -4.79% | 965 |
| Mar 4, 2026 | 68.99 | 68.99 | 60.00 | 67.63 | 67.63 | -1.23% | 27 |
| Mar 2, 2026 | 68.47 | 68.47 | 68.47 | 68.47 | 68.47 | 8.68% | 1 |
| Feb 27, 2026 | 63.00 | 63.00 | 62.99 | 63.00 | 63.00 | 3.11% | 325 |
| Feb 26, 2026 | 63.00 | 63.00 | 61.10 | 61.10 | 61.10 | -3.02% | 167 |
| Feb 25, 2026 | 61.00 | 65.00 | 61.00 | 63.00 | 63.00 | -0.32% | 1,082 |
| Feb 24, 2026 | 60.21 | 63.20 | 60.21 | 63.20 | 63.20 | 4.45% | 23 |
| Feb 23, 2026 | 65.70 | 65.70 | 59.32 | 60.51 | 60.51 | -6.55% | 1,610 |
| Feb 20, 2026 | 69.98 | 69.98 | 63.00 | 64.75 | 64.75 | -4.78% | 806 |
| Feb 19, 2026 | 69.99 | 69.99 | 68.00 | 68.00 | 68.00 | - | 60 |
| Feb 18, 2026 | 61.60 | 68.00 | 61.60 | 68.00 | 68.00 | 10.61% | 1,113 |
| Feb 17, 2026 | 68.00 | 68.00 | 61.48 | 61.48 | 61.48 | -6.39% | 2,516 |
| Feb 16, 2026 | 66.00 | 66.00 | 65.30 | 65.68 | 65.68 | -6.17% | 545 |
| Feb 13, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 6.04% | 50 |
| Feb 12, 2026 | 70.99 | 70.99 | 66.00 | 66.01 | 66.01 | -2.29% | 20 |
| Feb 11, 2026 | 67.15 | 70.99 | 66.00 | 67.56 | 67.56 | 0.84% | 122 |
| Feb 10, 2026 | 67.05 | 68.98 | 67.00 | 67.00 | 67.00 | -6.48% | 124 |
| Feb 9, 2026 | 68.00 | 71.64 | 67.00 | 71.64 | 71.64 | 6.13% | 60 |
| Feb 5, 2026 | 67.00 | 67.50 | 67.00 | 67.50 | 67.50 | 1.69% | 2,678 |
| Feb 4, 2026 | 66.33 | 67.00 | 66.33 | 66.38 | 66.38 | -0.93% | 41 |
| Feb 3, 2026 | 67.00 | 67.70 | 67.00 | 67.00 | 67.00 | -1.47% | 19 |
| Feb 1, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -0.96% | 95 |
| Jan 30, 2026 | 68.99 | 69.00 | 65.04 | 68.66 | 68.66 | -0.49% | 161 |
| Jan 29, 2026 | 66.08 | 70.80 | 66.08 | 69.00 | 69.00 | 6.51% | 344 |
| Jan 28, 2026 | 66.40 | 66.40 | 63.30 | 64.78 | 64.78 | 2.48% | 29 |
| Jan 27, 2026 | 64.55 | 64.55 | 63.05 | 63.21 | 63.21 | -4.14% | 306 |
| 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 |