Mafia Trends Limited (BOM:543613)
India · Delayed Price · Currency is INR 5.62
-0.38 (-6.33%)
At close: Jun 19, 2026
Mafia Trends Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |