Mafia Trends Limited (BOM:543613)
India · Delayed Price · Currency is INR 6.34
-0.33 (-4.95%)
At close: Feb 13, 2026
Mafia Trends Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 1, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - | 4,000 |
| Dec 31, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | -4.89% | 20,000 |
| Dec 30, 2025 | 7.98 | 8.49 | 7.98 | 7.98 | 7.98 | -5.00% | 20,000 |
| Dec 29, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -4.98% | 24,000 |
| Dec 26, 2025 | 8.57 | 9.28 | 8.57 | 8.84 | 8.84 | -2.00% | 20,000 |
| Dec 24, 2025 | 8.68 | 9.53 | 8.68 | 9.02 | 9.02 | -1.20% | 52,000 |
| Dec 23, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 4.70% | 52,000 |
| Dec 22, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 4.81% | 4,000 |
| Dec 19, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | -4.91% | 20,000 |
| Dec 18, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -4.99% | 4,000 |
| Dec 17, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | -4.95% | 32,000 |
| Dec 16, 2025 | 9.69 | 10.14 | 9.69 | 9.69 | 9.69 | -4.91% | 12,000 |
| Dec 15, 2025 | 10.49 | 10.49 | 9.60 | 10.19 | 10.19 | 0.89% | 52,000 |
| Dec 12, 2025 | 9.72 | 10.19 | 9.72 | 10.10 | 10.10 | -0.98% | 16,000 |
| Dec 11, 2025 | 10.63 | 10.63 | 9.84 | 10.20 | 10.20 | -1.45% | 20,000 |
| Dec 10, 2025 | 10.58 | 10.58 | 10.33 | 10.35 | 10.35 | 1.07% | 52,000 |
| Dec 9, 2025 | 9.50 | 10.44 | 9.48 | 10.24 | 10.24 | 2.71% | 56,000 |
| Dec 8, 2025 | 9.69 | 9.99 | 9.69 | 9.97 | 9.97 | -2.16% | 132,000 |
| Dec 5, 2025 | 9.99 | 10.19 | 9.99 | 10.19 | 10.19 | 4.41% | 8,000 |
| Dec 4, 2025 | 9.80 | 10.77 | 9.76 | 9.76 | 9.76 | -4.97% | 196,000 |
| Dec 3, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -5.00% | 100,000 |
| Dec 2, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | -4.93% | 4,000 |
| Dec 1, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 2.34% | 4,000 |
| Nov 28, 2025 | 11.11 | 11.70 | 11.11 | 11.11 | 11.11 | -4.96% | 20,000 |
| Nov 27, 2025 | 12.29 | 12.29 | 11.25 | 11.69 | 11.69 | -1.27% | 20,000 |