Stanrose Mafatlal Investments and Finance Limited (BOM:506105)
India · Delayed Price · Currency is INR 66.70
+1.60 (2.46%)
At close: Jul 30, 2026
BOM:506105 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 70.99 | 70.99 | 70.00 | 70.50 | 70.50 | 5.70% | 120 |
| Jul 30, 2026 | 68.10 | 68.69 | 64.45 | 66.70 | 66.70 | 2.46% | 698 |
| Jul 29, 2026 | 66.00 | 66.00 | 65.10 | 65.10 | 65.10 | -1.36% | 160 |
| Jul 28, 2026 | 66.50 | 69.80 | 65.20 | 66.00 | 66.00 | -5.13% | 329 |
| Jul 27, 2026 | 64.80 | 69.57 | 64.80 | 69.57 | 69.57 | 7.36% | 155 |
| Jul 24, 2026 | 64.83 | 64.83 | 64.80 | 64.80 | 64.80 | -5.68% | 113 |
| Jul 23, 2026 | 67.94 | 68.70 | 67.94 | 68.70 | 68.70 | 1.13% | 20 |
| Jul 22, 2026 | 64.01 | 67.93 | 64.01 | 67.93 | 67.93 | 5.30% | 105 |
| Jul 21, 2026 | 65.01 | 65.03 | 64.51 | 64.51 | 64.51 | -2.14% | 246 |
| Jul 20, 2026 | 66.00 | 66.38 | 65.22 | 65.92 | 65.92 | -0.14% | 83 |
| Jul 17, 2026 | 66.01 | 66.26 | 66.01 | 66.01 | 66.01 | -1.62% | 152 |
| Jul 16, 2026 | 66.01 | 70.69 | 66.01 | 67.10 | 67.10 | 1.25% | 235 |
| Jul 15, 2026 | 65.00 | 70.50 | 65.00 | 66.27 | 66.27 | 1.13% | 1,952 |
| Jul 10, 2026 | 67.00 | 67.30 | 65.00 | 65.53 | 65.53 | -2.19% | 393 |
| Jul 9, 2026 | 66.89 | 67.00 | 66.89 | 67.00 | 67.00 | -1.86% | 106 |
| Jul 8, 2026 | 75.43 | 75.43 | 68.00 | 68.27 | 68.27 | -5.19% | 509 |
| Jul 7, 2026 | 78.13 | 78.13 | 70.91 | 72.01 | 72.01 | -7.56% | 151 |
| Jul 6, 2026 | 67.00 | 77.90 | 66.02 | 77.90 | 77.90 | 11.25% | 12 |
| Jul 3, 2026 | 65.00 | 72.76 | 65.00 | 70.02 | 70.02 | 3.83% | 191 |
| Jul 2, 2026 | 67.36 | 67.66 | 67.20 | 67.44 | 67.44 | 1.93% | 229 |
| Jul 1, 2026 | 65.70 | 69.99 | 65.61 | 66.16 | 66.16 | -4.32% | 470 |
| Jun 30, 2026 | 69.21 | 69.36 | 69.15 | 69.15 | 69.15 | 0.22% | 39 |
| Jun 29, 2026 | 68.00 | 69.00 | 66.70 | 69.00 | 69.00 | -0.01% | 260 |
| Jun 25, 2026 | 69.40 | 69.45 | 68.75 | 69.01 | 69.01 | 1.49% | 544 |
| Jun 24, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -0.34% | 15 |
| Jun 22, 2026 | 69.45 | 69.45 | 68.20 | 68.23 | 68.23 | 4.20% | 225 |
| Jun 18, 2026 | 65.47 | 65.51 | 65.47 | 65.48 | 65.48 | 0.23% | 128 |
| Jun 16, 2026 | 68.70 | 68.70 | 65.05 | 65.33 | 65.33 | -5.04% | 515 |
| Jun 15, 2026 | 68.90 | 68.90 | 68.30 | 68.80 | 68.80 | 5.85% | 265 |
| Jun 12, 2026 | 64.90 | 65.00 | 64.90 | 65.00 | 65.00 | -0.84% | 440 |
| Jun 11, 2026 | 65.56 | 65.56 | 65.55 | 65.55 | 65.55 | - | 24 |
| Jun 10, 2026 | 65.55 | 65.55 | 65.55 | 65.55 | 65.55 | -0.67% | 7 |
| Jun 9, 2026 | 66.01 | 66.02 | 65.00 | 65.99 | 65.99 | -1.51% | 592 |
| Jun 8, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | 155 |
| Jun 5, 2026 | 65.81 | 67.50 | 65.81 | 67.00 | 67.00 | -0.74% | 18 |
| Jun 4, 2026 | 66.90 | 67.50 | 66.90 | 67.50 | 67.50 | 1.23% | 27 |
| Jun 3, 2026 | 67.05 | 67.05 | 66.65 | 66.68 | 66.68 | -0.55% | 83 |
| Jun 2, 2026 | 68.40 | 68.40 | 67.05 | 67.05 | 67.05 | -1.97% | 623 |
| Jun 1, 2026 | 68.40 | 68.40 | 67.00 | 68.40 | 68.40 | -0.01% | 225 |
| May 29, 2026 | 68.00 | 68.98 | 65.60 | 68.41 | 68.41 | 0.06% | 628 |
| May 27, 2026 | 70.00 | 71.00 | 67.00 | 68.37 | 68.37 | -2.27% | 3,577 |
| May 26, 2026 | 69.00 | 74.81 | 67.00 | 69.96 | 69.96 | 1.39% | 2,113 |
| May 25, 2026 | 71.45 | 71.45 | 69.00 | 69.00 | 69.00 | -3.36% | 102 |
| May 22, 2026 | 70.00 | 82.75 | 69.25 | 71.40 | 71.40 | 1.96% | 604 |
| May 21, 2026 | 70.03 | 70.03 | 70.03 | 70.03 | 70.03 | - | 7 |
| May 20, 2026 | 71.75 | 71.75 | 70.00 | 70.03 | 70.03 | 0.04% | 457 |
| May 19, 2026 | 69.00 | 70.20 | 69.00 | 70.00 | 70.00 | 0.29% | 638 |
| May 18, 2026 | 67.01 | 69.95 | 67.01 | 69.80 | 69.80 | 3.19% | 71 |
| May 15, 2026 | 70.00 | 71.00 | 67.01 | 67.64 | 67.64 | -1.97% | 285 |
| May 14, 2026 | 67.81 | 70.00 | 67.81 | 69.00 | 69.00 | -4.50% | 176 |