Stanrose Mafatlal Investments and Finance Limited (BOM:506105)
India · Delayed Price · Currency is INR 71.75
+1.80 (2.57%)
At close: Sep 30, 2026
BOM:506105 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 66.01 | 71.75 | 66.01 | 71.75 | 71.75 | 2.57% | 301 |
| Sep 29, 2026 | 69.98 | 69.99 | 69.95 | 69.95 | 69.95 | 6.23% | 102 |
| Sep 28, 2026 | 70.29 | 70.29 | 65.85 | 65.85 | 65.85 | -5.86% | 24 |
| Sep 25, 2026 | 63.45 | 69.99 | 63.45 | 69.95 | 69.95 | 3.78% | 83 |
| Sep 24, 2026 | 67.00 | 67.40 | 67.00 | 67.40 | 67.40 | 3.22% | 53 |
| Sep 23, 2026 | 66.00 | 66.00 | 65.30 | 65.30 | 65.30 | - | 145 |
| Sep 22, 2026 | 69.00 | 69.00 | 65.05 | 65.30 | 65.30 | -4.82% | 158 |
| Sep 18, 2026 | 68.70 | 68.70 | 68.61 | 68.61 | 68.61 | 7.09% | 112 |
| Sep 17, 2026 | 66.07 | 66.11 | 63.00 | 64.07 | 64.07 | -8.45% | 544 |
| Sep 15, 2026 | 66.40 | 69.98 | 66.07 | 69.98 | 69.98 | -0.03% | 125 |
| Sep 11, 2026 | 66.15 | 70.00 | 66.15 | 70.00 | 70.00 | 2.04% | 151 |
| Sep 10, 2026 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | 0.15% | 7 |
| Sep 9, 2026 | 69.34 | 69.34 | 68.50 | 68.50 | 68.50 | -0.72% | 115 |
| Sep 8, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | 16 |
| Sep 7, 2026 | 66.65 | 69.00 | 66.60 | 69.00 | 69.00 | -1.43% | 220 |
| Sep 4, 2026 | 78.30 | 78.30 | 68.10 | 70.00 | 70.00 | -4.62% | 29 |
| Aug 31, 2026 | 73.39 | 73.39 | 73.39 | 73.39 | 73.39 | 2.00% | 2 |
| Aug 28, 2026 | 72.00 | 72.00 | 71.95 | 71.95 | 71.95 | 5.81% | 71 |
| Aug 26, 2026 | 68.00 | 72.00 | 68.00 | 68.00 | 68.00 | -5.17% | 56 |
| Aug 25, 2026 | 71.71 | 71.71 | 71.71 | 71.71 | 71.71 | -1.70% | 50 |
| Aug 21, 2026 | 64.35 | 72.95 | 63.69 | 72.95 | 72.95 | 7.28% | 65 |
| Aug 20, 2026 | 67.00 | 68.00 | 67.00 | 68.00 | 68.00 | 1.39% | 3 |
| Aug 18, 2026 | 69.51 | 69.51 | 66.95 | 67.07 | 67.07 | -3.51% | 35 |
| Aug 13, 2026 | 69.51 | 69.51 | 69.51 | 69.51 | 69.51 | -4.77% | 10 |
| Aug 12, 2026 | 72.99 | 72.99 | 72.99 | 72.99 | 72.99 | -1.35% | 25 |
| Aug 11, 2026 | 69.66 | 73.99 | 69.66 | 73.99 | 73.99 | 6.22% | 262 |
| Aug 10, 2026 | 72.63 | 72.63 | 69.66 | 69.66 | 69.66 | -4.58% | 93 |
| Aug 7, 2026 | 71.00 | 73.00 | 71.00 | 73.00 | 73.00 | 1.40% | 879 |
| Aug 6, 2026 | 69.50 | 71.99 | 69.50 | 71.99 | 71.99 | 3.21% | 27 |
| Aug 4, 2026 | 69.90 | 74.90 | 66.15 | 69.75 | 69.75 | -0.34% | 3,904 |
| Aug 3, 2026 | 74.95 | 74.95 | 66.50 | 69.99 | 69.99 | -0.72% | 2,542 |
| 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 |