Mayank Cattle Food Limited (BOM:544106)
India · Delayed Price · Currency is INR 144.95
-5.45 (-3.62%)
At close: Nov 13, 2026
Mayank Cattle Food Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 155.00 | 158.90 | 144.05 | 144.95 | 144.95 | -3.62% | 135,600 |
| Nov 12, 2026 | 163.00 | 167.00 | 149.50 | 150.40 | 150.40 | -5.82% | 156,000 |
| Nov 11, 2026 | 152.00 | 160.00 | 152.00 | 159.70 | 159.70 | 9.38% | 69,600 |
| Nov 9, 2026 | 157.15 | 157.70 | 145.05 | 146.00 | 146.00 | -7.12% | 85,200 |
| Nov 8, 2026 | 153.00 | 158.30 | 153.00 | 157.20 | 157.20 | 7.63% | 18,000 |
| Nov 6, 2026 | 160.05 | 168.00 | 145.00 | 146.05 | 146.05 | -4.98% | 121,200 |
| Nov 5, 2026 | 151.65 | 181.95 | 151.65 | 153.70 | 153.70 | 1.35% | 50,400 |
| Nov 4, 2026 | 150.50 | 155.00 | 142.05 | 151.65 | 151.65 | 4.66% | 60,000 |
| Nov 3, 2026 | 145.00 | 145.00 | 140.00 | 144.90 | 144.90 | -0.03% | 24,000 |
| Nov 2, 2026 | 143.00 | 144.95 | 140.00 | 144.95 | 144.95 | 6.93% | 27,600 |
| Oct 30, 2026 | 135.25 | 143.00 | 135.00 | 135.55 | 135.55 | 3.79% | 40,800 |
| Oct 29, 2026 | 130.50 | 137.90 | 129.00 | 130.60 | 130.60 | 3.65% | 46,800 |
| Oct 28, 2026 | 120.00 | 126.00 | 117.50 | 126.00 | 126.00 | 7.88% | 19,200 |
| Oct 27, 2026 | 113.10 | 118.95 | 113.00 | 116.80 | 116.80 | 6.04% | 50,400 |
| Oct 26, 2026 | 114.05 | 120.00 | 105.30 | 110.15 | 110.15 | -3.38% | 34,800 |
| Oct 23, 2026 | 110.05 | 118.00 | 110.05 | 114.00 | 114.00 | 3.64% | 21,600 |
| Oct 22, 2026 | 107.05 | 110.00 | 107.05 | 110.00 | 110.00 | 1.38% | 6,000 |
| Oct 21, 2026 | 105.05 | 108.50 | 105.05 | 108.50 | 108.50 | 3.33% | 15,600 |
| Oct 19, 2026 | 105.05 | 105.05 | 105.00 | 105.00 | 105.00 | 0.96% | 13,200 |
| Oct 16, 2026 | 102.05 | 105.00 | 102.05 | 104.00 | 104.00 | 1.56% | 22,800 |
| Oct 15, 2026 | 102.50 | 105.00 | 102.05 | 102.40 | 102.40 | 1.49% | 27,600 |
| Oct 14, 2026 | 100.20 | 102.00 | 100.05 | 100.90 | 100.90 | -0.10% | 25,200 |
| Oct 13, 2026 | 105.00 | 105.30 | 100.05 | 101.00 | 101.00 | 1.00% | 28,800 |
| Oct 12, 2026 | 103.55 | 105.60 | 100.00 | 100.00 | 100.00 | -2.91% | 12,000 |
| Oct 9, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 1.98% | 1,200 |
| Oct 6, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -0.98% | 1,200 |
| Oct 5, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 2.00% | 2,400 |
| Oct 1, 2026 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | -1.72% | 3,600 |
| Sep 30, 2026 | 106.00 | 106.00 | 101.75 | 101.75 | 101.75 | -4.01% | 3,600 |
| Sep 29, 2026 | 105.00 | 106.00 | 105.00 | 106.00 | 106.00 | -0.93% | 2,400 |
| Sep 28, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -2.73% | 1,200 |
| Sep 25, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | 2,400 |
| Sep 24, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -1.12% | 3,600 |
| Sep 22, 2026 | 110.00 | 111.25 | 110.00 | 111.25 | 111.25 | 0.68% | 3,600 |
| Sep 21, 2026 | 111.00 | 116.55 | 110.50 | 110.50 | 110.50 | -0.45% | 7,200 |
| Sep 18, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 3.64% | 1,200 |
| Sep 17, 2026 | 107.10 | 107.10 | 107.10 | 107.10 | 107.10 | 5.00% | 1,200 |
| Sep 16, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -2.86% | 1,200 |
| Sep 15, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 1,200 |
| Sep 11, 2026 | 105.10 | 105.10 | 105.00 | 105.00 | 105.00 | -2.19% | 10,800 |
| Sep 10, 2026 | 107.50 | 107.50 | 107.35 | 107.35 | 107.35 | -3.98% | 4,800 |
| Sep 9, 2026 | 112.00 | 112.00 | 111.75 | 111.80 | 111.80 | -4.44% | 13,200 |
| Sep 8, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - | 2,400 |
| Sep 7, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - | 2,400 |
| Sep 4, 2026 | 112.00 | 117.00 | 112.00 | 117.00 | 117.00 | 3.49% | 6,000 |
| Sep 3, 2026 | 116.00 | 116.00 | 113.05 | 113.05 | 113.05 | -2.79% | 7,200 |
| Sep 2, 2026 | 114.00 | 116.30 | 114.00 | 116.30 | 116.30 | 2.02% | 2,400 |
| Sep 1, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -0.44% | 1,200 |
| Aug 31, 2026 | 114.55 | 114.55 | 114.50 | 114.50 | 114.50 | -3.78% | 8,400 |
| Aug 28, 2026 | 118.25 | 119.00 | 118.00 | 119.00 | 119.00 | 0.17% | 10,800 |