Mafia Trends Limited (BOM:543613)
India · Delayed Price · Currency is INR 4.700
0.00 (0.00%)
At close: Aug 19, 2026
Mafia Trends Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 4.85 | 4.85 | 4.70 | 4.70 | 4.70 | - | 8,000 |
| Aug 18, 2026 | 4.86 | 4.86 | 4.05 | 4.70 | 4.70 | - | 32,000 |
| Aug 17, 2026 | 4.69 | 4.70 | 4.69 | 4.70 | 4.70 | 4.44% | 16,000 |
| Aug 13, 2026 | 4.61 | 4.61 | 4.30 | 4.50 | 4.50 | -6.05% | 48,000 |
| Aug 12, 2026 | 4.56 | 4.79 | 4.56 | 4.79 | 4.79 | -4.20% | 40,000 |
| Aug 10, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 8,000 |
| Aug 7, 2026 | 5.01 | 5.01 | 5.00 | 5.00 | 5.00 | -14.53% | 8,000 |
| Aug 5, 2026 | 5.85 | 5.90 | 5.85 | 5.85 | 5.85 | - | 28,000 |
| Aug 4, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 14.04% | 4,000 |
| Aug 3, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -0.19% | 4,000 |
| Jul 31, 2026 | 4.51 | 5.29 | 4.50 | 5.14 | 5.14 | -2.84% | 128,000 |
| Jul 17, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - | 12,000 |
| Jul 16, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -0.19% | 4,000 |
| Jun 29, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 8,000 |
| Jun 24, 2026 | 5.23 | 5.30 | 5.11 | 5.30 | 5.30 | -5.69% | 44,000 |
| Jun 19, 2026 | 5.81 | 5.81 | 5.62 | 5.62 | 5.62 | -6.33% | 12,000 |
| Jun 18, 2026 | 5.81 | 6.18 | 5.81 | 6.00 | 6.00 | -2.76% | 24,000 |
| Jun 17, 2026 | 6.00 | 6.34 | 5.80 | 6.17 | 6.17 | -3.29% | 44,000 |
| Jun 16, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 1.11% | 4,000 |
| Jun 15, 2026 | 6.49 | 6.49 | 6.31 | 6.31 | 6.31 | -2.77% | 12,000 |
| Jun 12, 2026 | 8.15 | 8.27 | 6.00 | 6.49 | 6.49 | -7.55% | 164,000 |
| Jun 11, 2026 | 5.85 | 7.02 | 5.85 | 7.02 | 7.02 | 20.00% | 132,000 |
| Jun 9, 2026 | 5.81 | 5.85 | 5.81 | 5.85 | 5.85 | -2.66% | 8,000 |
| Jun 8, 2026 | 6.22 | 6.22 | 6.00 | 6.01 | 6.01 | -5.35% | 20,000 |
| Jun 5, 2026 | 6.49 | 6.49 | 6.35 | 6.35 | 6.35 | 5.66% | 12,000 |
| Jun 4, 2026 | 6.00 | 6.01 | 6.00 | 6.01 | 6.01 | - | 8,000 |
| Jun 3, 2026 | 6.50 | 6.50 | 6.00 | 6.01 | 6.01 | -10.70% | 52,000 |
| Jun 2, 2026 | 6.05 | 6.73 | 6.05 | 6.73 | 6.73 | 11.24% | 12,000 |
| Jun 1, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 4,000 |
| May 29, 2026 | 5.60 | 6.35 | 5.60 | 6.05 | 6.05 | -6.92% | 24,000 |
| May 27, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 4,000 |
| May 26, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -7.14% | 8,000 |
| May 14, 2026 | 6.99 | 7.00 | 6.99 | 7.00 | 7.00 | -1.96% | 28,000 |
| May 13, 2026 | 6.50 | 7.14 | 6.50 | 7.14 | 7.14 | 5.15% | 48,000 |
| May 7, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 4.14% | 4,000 |
| May 5, 2026 | 8.00 | 8.00 | 6.52 | 6.52 | 6.52 | -12.48% | 8,000 |
| Apr 30, 2026 | 7.07 | 7.49 | 7.07 | 7.45 | 7.45 | 9.56% | 40,000 |
| Apr 28, 2026 | 5.58 | 6.80 | 5.58 | 6.80 | 6.80 | 4.62% | 8,000 |
| Apr 27, 2026 | 6.98 | 6.98 | 6.50 | 6.50 | 6.50 | -7.14% | 8,000 |
| Apr 21, 2026 | 7.83 | 7.83 | 7.00 | 7.00 | 7.00 | - | 12,000 |
| Apr 16, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -8.50% | 4,000 |
| Apr 15, 2026 | 6.80 | 7.65 | 6.80 | 7.65 | 7.65 | 12.67% | 32,000 |
| Apr 13, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | -0.15% | 8,000 |
| Apr 10, 2026 | 6.79 | 6.80 | 6.79 | 6.80 | 6.80 | 5.92% | 16,000 |
| Apr 9, 2026 | 6.51 | 6.65 | 6.40 | 6.42 | 6.42 | -3.46% | 44,000 |
| Apr 8, 2026 | 7.44 | 7.44 | 6.21 | 6.65 | 6.65 | -0.30% | 120,000 |
| Apr 7, 2026 | 6.78 | 6.78 | 6.50 | 6.67 | 6.67 | -11.07% | 64,000 |
| 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 |