Mafia Trends Limited (BOM:543613)
India · Delayed Price · Currency is INR 11.56
-0.19 (-1.62%)
At close: Sep 26, 2025
Mafia Trends Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 11.60 | 11.60 | 11.56 | 11.56 | 11.56 | -1.62% | 16,000 |
| Sep 25, 2025 | 11.80 | 11.80 | 11.50 | 11.75 | 11.75 | -3.29% | 16,000 |
| Sep 24, 2025 | 11.70 | 12.15 | 11.70 | 12.15 | 12.15 | -0.16% | 8,000 |
| Sep 23, 2025 | 12.20 | 12.20 | 12.00 | 12.17 | 12.17 | 2.27% | 12,000 |
| Sep 22, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.83% | 4,000 |
| Sep 19, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.64% | 4,000 |
| Sep 18, 2025 | 12.15 | 12.25 | 12.15 | 12.20 | 12.20 | 1.67% | 20,000 |
| Sep 17, 2025 | 11.60 | 12.04 | 11.02 | 12.00 | 12.00 | -1.64% | 44,000 |
| Sep 16, 2025 | 13.00 | 13.00 | 12.01 | 12.20 | 12.20 | -8.27% | 40,000 |
| Sep 11, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 1.53% | 4,000 |
| Sep 10, 2025 | 13.99 | 13.99 | 13.10 | 13.10 | 13.10 | -6.43% | 16,000 |
| Sep 9, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 16,000 |
| Sep 8, 2025 | 13.00 | 15.43 | 13.00 | 14.00 | 14.00 | 4.87% | 40,000 |
| Sep 5, 2025 | 12.20 | 13.35 | 12.20 | 13.35 | 13.35 | -4.64% | 20,000 |
| Sep 4, 2025 | 14.10 | 16.00 | 14.00 | 14.00 | 14.00 | - | 32,000 |
| Sep 2, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 4,000 |
| Aug 28, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.43% | 12,000 |
| Aug 25, 2025 | 14.00 | 14.98 | 14.00 | 14.06 | 14.06 | -2.70% | 16,000 |
| Aug 22, 2025 | 14.00 | 14.85 | 13.75 | 14.45 | 14.45 | -3.67% | 28,000 |
| Aug 21, 2025 | 15.90 | 15.90 | 15.00 | 15.00 | 15.00 | 6.76% | 12,000 |
| Aug 20, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -6.33% | 4,000 |
| Aug 19, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 12,000 |
| Aug 18, 2025 | 15.49 | 15.85 | 14.50 | 15.00 | 15.00 | 8.62% | 32,000 |
| Aug 14, 2025 | 12.90 | 13.81 | 12.90 | 13.81 | 13.81 | -3.43% | 12,000 |
| Aug 13, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 2.14% | 12,000 |
| Aug 12, 2025 | 12.30 | 15.90 | 12.30 | 14.00 | 14.00 | - | 24,000 |
| Aug 11, 2025 | 15.50 | 15.50 | 14.00 | 14.00 | 14.00 | -1.13% | 24,000 |
| Aug 8, 2025 | 15.00 | 15.99 | 14.16 | 14.16 | 14.16 | -6.84% | 28,000 |
| Aug 7, 2025 | 16.00 | 16.00 | 15.00 | 15.20 | 15.20 | 8.57% | 16,000 |
| Aug 6, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -3.45% | 12,000 |
| Aug 5, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -5.17% | 4,000 |
| Jul 31, 2025 | 15.00 | 15.29 | 14.65 | 15.29 | 15.29 | -0.65% | 20,000 |
| Jul 30, 2025 | 14.50 | 15.40 | 13.51 | 15.39 | 15.39 | 9.93% | 48,000 |
| Jul 29, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -3.45% | 4,000 |
| Jul 24, 2025 | 15.00 | 15.00 | 14.50 | 14.50 | 14.50 | - | 8,000 |
| Jul 23, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -3.33% | 4,000 |
| Jul 22, 2025 | 14.50 | 15.25 | 14.50 | 15.00 | 15.00 | 5.19% | 36,000 |
| Jul 21, 2025 | 12.65 | 14.26 | 12.65 | 14.26 | 14.26 | 9.95% | 56,000 |
| Jul 18, 2025 | 13.20 | 13.20 | 12.75 | 12.97 | 12.97 | -2.55% | 24,000 |
| Jul 17, 2025 | 12.70 | 13.89 | 12.70 | 13.31 | 13.31 | 3.26% | 16,000 |
| Jul 16, 2025 | 12.85 | 12.89 | 12.67 | 12.89 | 12.89 | -1.23% | 12,000 |
| Jul 15, 2025 | 13.30 | 13.30 | 12.80 | 13.05 | 13.05 | -2.83% | 16,000 |
| Jul 14, 2025 | 13.20 | 14.17 | 13.20 | 13.43 | 13.43 | 4.19% | 32,000 |
| Jul 11, 2025 | 12.60 | 12.89 | 12.60 | 12.89 | 12.89 | -7.93% | 20,000 |
| Jul 10, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 3.70% | 4,000 |
| Jul 9, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 3.85% | 4,000 |
| Jul 8, 2025 | 13.00 | 13.48 | 13.00 | 13.00 | 13.00 | 5.69% | 12,000 |
| Jul 7, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -3.91% | 8,000 |
| Jul 3, 2025 | 14.00 | 14.00 | 12.80 | 12.80 | 12.80 | -2.29% | 12,000 |
| Jul 2, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -4.03% | 4,000 |