Stanrose Mafatlal Investments and Finance Limited (BOM:506105)
India · Delayed Price · Currency is INR 68.41
+0.04 (0.06%)
At close: May 29, 2026
BOM:506105 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | 0.91% | 10 |
| May 12, 2026 | 70.30 | 71.60 | 68.55 | 71.60 | 71.60 | 2.07% | 92 |
| May 11, 2026 | 72.95 | 72.95 | 70.05 | 70.15 | 70.15 | -1.89% | 202 |
| May 7, 2026 | 72.45 | 72.50 | 70.03 | 71.50 | 71.50 | 0.55% | 95 |
| May 6, 2026 | 69.20 | 71.50 | 69.20 | 71.11 | 71.11 | -1.24% | 621 |
| May 5, 2026 | 69.90 | 72.00 | 69.90 | 72.00 | 72.00 | 3.26% | 1,828 |
| May 4, 2026 | 68.00 | 69.99 | 66.00 | 69.73 | 69.73 | 0.19% | 180 |
| Apr 30, 2026 | 70.00 | 70.00 | 69.60 | 69.60 | 69.60 | 2.04% | 53 |
| Apr 29, 2026 | 70.95 | 70.95 | 68.21 | 68.21 | 68.21 | -4.33% | 107 |
| Apr 28, 2026 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | -0.07% | 14 |
| Apr 27, 2026 | 71.37 | 71.37 | 67.25 | 71.35 | 71.35 | -0.04% | 145 |
| Apr 24, 2026 | 71.40 | 71.40 | 71.38 | 71.38 | 71.38 | -0.21% | 148 |
| Apr 23, 2026 | 65.00 | 71.53 | 65.00 | 71.53 | 71.53 | 9.62% | 170 |
| Apr 22, 2026 | 69.50 | 69.50 | 64.95 | 65.25 | 65.25 | -6.12% | 2,550 |
| Apr 21, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - | 67 |
| Apr 20, 2026 | 69.25 | 71.00 | 69.25 | 69.50 | 69.50 | - | 1,926 |
| Apr 17, 2026 | 68.90 | 69.50 | 68.90 | 69.50 | 69.50 | 0.72% | 225 |
| Apr 16, 2026 | 69.30 | 69.50 | 66.00 | 69.00 | 69.00 | 0.83% | 307 |
| Apr 15, 2026 | 68.00 | 69.50 | 65.96 | 68.43 | 68.43 | 6.09% | 595 |
| Apr 10, 2026 | 66.90 | 67.60 | 63.00 | 64.50 | 64.50 | 0.78% | 652 |
| Apr 9, 2026 | 61.64 | 66.70 | 61.64 | 64.00 | 64.00 | -1.54% | 4,386 |
| Apr 8, 2026 | 66.93 | 67.40 | 65.00 | 65.00 | 65.00 | 4.96% | 1,125 |
| Apr 7, 2026 | 67.00 | 67.00 | 61.10 | 61.93 | 61.93 | 0.54% | 999 |
| Apr 6, 2026 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | 0.10% | 5 |
| Apr 2, 2026 | 64.40 | 64.40 | 61.52 | 61.54 | 61.54 | 0.34% | 320 |
| Apr 1, 2026 | 66.00 | 67.61 | 60.26 | 61.33 | 61.33 | -2.15% | 4,647 |
| Mar 30, 2026 | 67.00 | 68.00 | 60.00 | 62.68 | 62.68 | 5.58% | 2,927 |
| Mar 27, 2026 | 65.60 | 65.60 | 58.01 | 59.37 | 59.37 | -9.95% | 9,393 |
| Mar 25, 2026 | 67.50 | 67.50 | 60.10 | 65.93 | 65.93 | 6.39% | 6,167 |
| Mar 24, 2026 | 69.00 | 69.00 | 61.30 | 61.97 | 61.97 | -1.63% | 468 |
| Mar 23, 2026 | 68.08 | 68.08 | 63.00 | 63.00 | 63.00 | -0.08% | 126 |
| Mar 20, 2026 | 68.09 | 68.09 | 62.40 | 63.05 | 63.05 | -1.48% | 95 |
| Mar 19, 2026 | 55.52 | 69.90 | 55.52 | 64.00 | 64.00 | 1.27% | 13,307 |
| Mar 18, 2026 | 56.10 | 68.00 | 54.31 | 63.20 | 63.20 | 5.51% | 18,318 |
| Mar 17, 2026 | 59.00 | 59.90 | 55.31 | 59.90 | 59.90 | -0.35% | 5,004 |
| Mar 16, 2026 | 60.25 | 67.99 | 59.06 | 60.11 | 60.11 | -4.74% | 28,982 |
| Mar 13, 2026 | 63.10 | 63.10 | 59.40 | 63.10 | 63.10 | -6.35% | 13 |
| Mar 12, 2026 | 62.50 | 67.38 | 62.50 | 67.38 | 67.38 | 8.68% | 211 |
| Mar 11, 2026 | 62.66 | 62.66 | 60.15 | 62.00 | 62.00 | -4.42% | 10 |