Mafia Trends Limited (BOM:543613)
India · Delayed Price · Currency is INR 4.490
+0.190 (4.42%)
At close: Oct 28, 2026
Mafia Trends Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 4.42% | 4,000 |
| Oct 26, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -4.87% | 36,000 |
| Oct 22, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -4.84% | 4,000 |
| Oct 15, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -1.04% | 8,000 |
| Oct 7, 2026 | 4.70 | 4.80 | 4.70 | 4.80 | 4.80 | -7.69% | 16,000 |
| Oct 6, 2026 | 6.20 | 6.20 | 5.16 | 5.20 | 5.20 | -9.09% | 12,000 |
| Oct 1, 2026 | 5.53 | 5.72 | 5.53 | 5.72 | 5.72 | -6.69% | 12,000 |
| Sep 29, 2026 | 5.80 | 6.13 | 5.80 | 6.13 | 6.13 | 9.86% | 8,000 |
| Sep 23, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -4.45% | 4,000 |
| Sep 22, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - | 8,000 |
| Sep 18, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 7.35% | 4,000 |
| Sep 17, 2026 | 5.76 | 6.58 | 5.43 | 5.44 | 5.44 | -9.18% | 36,000 |
| Sep 16, 2026 | 5.67 | 5.99 | 5.67 | 5.99 | 5.99 | -4.92% | 28,000 |
| Sep 10, 2026 | 6.90 | 6.90 | 6.00 | 6.30 | 6.30 | 0.32% | 128,000 |
| Sep 9, 2026 | 5.98 | 6.28 | 5.98 | 6.28 | 6.28 | 9.98% | 80,000 |
| Sep 7, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 1.96% | 8,000 |
| Sep 4, 2026 | 5.25 | 5.89 | 5.25 | 5.60 | 5.60 | 8.74% | 68,000 |
| Sep 3, 2026 | 4.71 | 5.65 | 4.71 | 5.15 | 5.15 | 9.34% | 32,000 |
| Sep 1, 2026 | 4.80 | 4.80 | 4.71 | 4.71 | 4.71 | - | 16,000 |
| Aug 31, 2026 | 4.25 | 4.72 | 4.25 | 4.71 | 4.71 | 19.54% | 68,000 |
| Aug 28, 2026 | 4.14 | 4.14 | 3.60 | 3.94 | 3.94 | -4.83% | 164,000 |
| Aug 27, 2026 | 4.16 | 4.17 | 4.09 | 4.14 | 4.14 | 1.22% | 16,000 |
| Aug 25, 2026 | 4.50 | 4.50 | 4.09 | 4.09 | 4.09 | -12.98% | 12,000 |
| 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 |