Mafia Trends Limited (BOM:543613)
India · Delayed Price · Currency is INR 7.50
-0.45 (-5.66%)
At close: Apr 2, 2026
Mafia Trends Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 7.50 | 7.50 | 7.00 | 7.50 | 7.50 | -5.66% | 20,000 |
| Apr 1, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.62% | 16,000 |
| Mar 30, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 4,000 |
| Mar 27, 2026 | 9.00 | 9.00 | 7.10 | 8.00 | 8.00 | -5.44% | 36,000 |
| Mar 25, 2026 | 8.10 | 8.46 | 8.05 | 8.46 | 8.46 | 20.00% | 180,000 |
| Mar 24, 2026 | 6.26 | 7.05 | 6.25 | 7.05 | 7.05 | 0.71% | 40,000 |
| Mar 23, 2026 | 6.50 | 7.45 | 6.00 | 7.00 | 7.00 | -3.45% | 28,000 |
| Mar 20, 2026 | 6.59 | 7.50 | 6.59 | 7.25 | 7.25 | 3.57% | 36,000 |
| Mar 18, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 8,000 |
| Mar 17, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 12,000 |
| Mar 16, 2026 | 6.50 | 7.00 | 6.20 | 7.00 | 7.00 | 7.69% | 20,000 |
| Mar 12, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 4,000 |
| Mar 11, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 8,000 |
| Mar 10, 2026 | 7.00 | 7.00 | 6.50 | 6.50 | 6.50 | -7.14% | 12,000 |
| Mar 9, 2026 | 7.45 | 7.45 | 7.00 | 7.00 | 7.00 | 11.46% | 12,000 |
| Mar 6, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -8.59% | 4,000 |
| Mar 4, 2026 | 7.00 | 7.00 | 6.85 | 6.87 | 6.87 | -8.28% | 12,000 |
| Mar 2, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 7.00% | 4,000 |
| Feb 27, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 4,000 |
| Feb 26, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -3.18% | 4,000 |
| Feb 24, 2026 | 7.83 | 7.83 | 7.23 | 7.23 | 7.23 | 3.29% | 8,000 |
| Feb 23, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.41% | 4,000 |
| Feb 20, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -5.33% | 8,000 |
| Feb 18, 2026 | 7.26 | 8.00 | 7.26 | 7.50 | 7.50 | 3.31% | 56,000 |
| Feb 16, 2026 | 6.35 | 7.26 | 6.35 | 7.26 | 7.26 | 14.51% | 8,000 |
| Feb 13, 2026 | 6.50 | 6.50 | 6.34 | 6.34 | 6.34 | -4.95% | 8,000 |
| Feb 12, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | -4.85% | 8,000 |
| Feb 11, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - | 4,000 |
| Feb 9, 2026 | 7.00 | 7.01 | 7.00 | 7.01 | 7.01 | -1.96% | 16,000 |
| Feb 6, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 3.62% | 4,000 |
| Feb 5, 2026 | 6.49 | 6.90 | 6.49 | 6.90 | 6.90 | 4.23% | 8,000 |
| Feb 4, 2026 | 6.75 | 6.75 | 6.62 | 6.62 | 6.62 | -1.93% | 8,000 |
| Feb 3, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -4.93% | 4,000 |
| Feb 2, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 4.87% | 8,000 |
| Feb 1, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 4.96% | 8,000 |
| Jan 27, 2026 | 6.08 | 6.45 | 6.08 | 6.45 | 6.45 | 0.78% | 12,000 |
| Jan 23, 2026 | 6.39 | 6.40 | 6.39 | 6.40 | 6.40 | -4.76% | 12,000 |
| Jan 22, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 5.00% | 4,000 |
| Jan 21, 2026 | 6.05 | 6.40 | 6.05 | 6.40 | 6.40 | 4.92% | 16,000 |
| Jan 20, 2026 | 6.58 | 6.58 | 6.10 | 6.10 | 6.10 | -2.71% | 20,000 |
| Jan 19, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | -5.00% | 12,000 |
| Jan 14, 2026 | 6.56 | 6.60 | 6.56 | 6.60 | 6.60 | -4.35% | 88,000 |
| Jan 13, 2026 | 6.67 | 6.99 | 6.66 | 6.90 | 6.90 | -1.15% | 24,000 |
| Jan 12, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -4.90% | 12,000 |
| Jan 9, 2026 | 6.81 | 7.43 | 6.81 | 7.34 | 7.34 | 2.51% | 32,000 |
| Jan 8, 2026 | 7.17 | 7.20 | 7.16 | 7.16 | 7.16 | -4.91% | 20,000 |
| Jan 7, 2026 | 7.49 | 7.53 | 6.86 | 7.53 | 7.53 | 4.29% | 48,000 |
| Jan 6, 2026 | 7.48 | 7.50 | 7.11 | 7.22 | 7.22 | -3.48% | 80,000 |
| Jan 5, 2026 | 7.00 | 7.48 | 6.99 | 7.48 | 7.48 | 1.77% | 48,000 |
| Jan 2, 2026 | 7.23 | 7.95 | 7.22 | 7.35 | 7.35 | -3.16% | 84,000 |