Mayank Cattle Food Limited (BOM:544106)
India · Delayed Price · Currency is INR 202.95
-8.65 (-4.09%)
At close: May 29, 2026
Mayank Cattle Food Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 211.05 | 216.00 | 202.00 | 202.95 | 202.95 | -4.09% | 94,200 |
| May 27, 2026 | 215.00 | 215.00 | 205.05 | 211.60 | 211.60 | 4.57% | 58,800 |
| May 26, 2026 | 195.05 | 205.00 | 195.00 | 202.35 | 202.35 | 2.77% | 64,800 |
| May 25, 2026 | 194.00 | 198.00 | 193.15 | 196.90 | 196.90 | 3.63% | 34,800 |
| May 22, 2026 | 192.50 | 192.85 | 190.00 | 190.00 | 190.00 | -0.21% | 27,000 |
| May 21, 2026 | 188.35 | 195.00 | 188.05 | 190.40 | 190.40 | 0.74% | 36,000 |
| May 20, 2026 | 191.10 | 193.30 | 188.00 | 189.00 | 189.00 | -0.50% | 29,400 |
| May 19, 2026 | 191.50 | 201.00 | 189.50 | 189.95 | 189.95 | -0.05% | 42,600 |
| May 18, 2026 | 190.05 | 195.25 | 190.00 | 190.05 | 190.05 | -2.06% | 33,000 |
| May 15, 2026 | 183.50 | 199.75 | 183.50 | 194.05 | 194.05 | 6.62% | 43,200 |
| May 14, 2026 | 180.50 | 182.95 | 180.50 | 182.00 | 182.00 | 1.62% | 22,800 |
| May 13, 2026 | 180.00 | 182.30 | 177.10 | 179.10 | 179.10 | 0.42% | 49,800 |
| May 12, 2026 | 190.00 | 190.00 | 178.10 | 178.35 | 178.35 | -6.72% | 28,800 |
| May 11, 2026 | 185.00 | 196.85 | 185.00 | 191.20 | 191.20 | 2.77% | 42,600 |
| May 8, 2026 | 190.20 | 192.55 | 186.05 | 186.05 | 186.05 | -2.00% | 42,600 |
| May 7, 2026 | 185.00 | 198.50 | 180.05 | 189.85 | 189.85 | 5.18% | 80,400 |
| May 6, 2026 | 195.00 | 196.30 | 179.10 | 180.50 | 180.50 | -5.37% | 68,400 |
| May 5, 2026 | 206.10 | 207.00 | 189.55 | 190.75 | 190.75 | -7.27% | 78,600 |
| May 4, 2026 | 202.00 | 218.05 | 202.00 | 205.70 | 205.70 | 3.76% | 105,600 |
| Apr 30, 2026 | 203.80 | 203.80 | 192.15 | 198.25 | 198.25 | -2.27% | 45,000 |
| Apr 29, 2026 | 215.05 | 227.50 | 200.00 | 202.85 | 202.85 | -1.93% | 181,800 |
| Apr 28, 2026 | 180.70 | 207.50 | 180.70 | 206.85 | 206.85 | 19.60% | 168,000 |
| Apr 27, 2026 | 145.00 | 173.10 | 145.00 | 172.95 | 172.95 | 19.90% | 96,600 |
| Mar 30, 2026 | 145.00 | 145.00 | 144.25 | 144.25 | 144.25 | -9.84% | 1,800 |
| Mar 19, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 600 |
| Mar 16, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 600 |
| Mar 13, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0.79% | 600 |
| Mar 12, 2026 | 160.00 | 160.00 | 158.75 | 158.75 | 158.75 | -0.78% | 1,800 |
| Mar 11, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0.38% | 600 |
| Mar 9, 2026 | 160.00 | 160.00 | 159.40 | 159.40 | 159.40 | -0.37% | 1,200 |
| Mar 4, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 600 |
| Feb 19, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -1.84% | 1,200 |
| Feb 11, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - | 600 |
| Feb 10, 2026 | 162.00 | 163.00 | 162.00 | 163.00 | 163.00 | 1.24% | 1,200 |
| Feb 2, 2026 | 160.00 | 161.00 | 159.20 | 161.00 | 161.00 | 0.94% | 1,800 |
| Jan 30, 2026 | 160.05 | 160.05 | 158.90 | 159.50 | 159.50 | -0.93% | 3,000 |
| Jan 23, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 0.63% | 600 |
| Jan 22, 2026 | 160.15 | 160.15 | 160.00 | 160.00 | 160.00 | -1.90% | 1,200 |
| Jan 20, 2026 | 160.10 | 163.10 | 160.10 | 163.10 | 163.10 | 1.15% | 1,800 |
| Jan 19, 2026 | 161.30 | 172.70 | 161.25 | 161.25 | 161.25 | 0.78% | 7,200 |
| Jan 16, 2026 | 157.05 | 160.00 | 155.05 | 160.00 | 160.00 | 2.56% | 6,000 |
| Jan 13, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - | 600 |
| Jan 9, 2026 | 160.25 | 169.00 | 156.00 | 156.00 | 156.00 | -3.11% | 19,800 |
| Jan 8, 2026 | 159.05 | 164.00 | 154.25 | 161.00 | 161.00 | -10.56% | 36,000 |
| Jan 6, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 13.17% | 600 |
| Jan 5, 2026 | 155.15 | 163.00 | 155.00 | 159.05 | 159.05 | -5.86% | 10,800 |
| Dec 31, 2025 | 155.05 | 168.95 | 155.00 | 168.95 | 168.95 | -3.46% | 1,800 |
| Dec 19, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0.60% | 600 |
| Dec 16, 2025 | 173.95 | 173.95 | 173.95 | 173.95 | 173.95 | 4.16% | 1,200 |
| Dec 15, 2025 | 170.05 | 170.05 | 167.00 | 167.00 | 167.00 | -5.11% | 3,600 |