Mayank Cattle Food Limited (BOM:544106)
India · Delayed Price · Currency is INR 105.00
-2.35 (-2.19%)
At close: Sep 11, 2026
Mayank Cattle Food Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 122.75 | 128.75 | 118.55 | 118.80 | 118.80 | -3.22% | 9,600 |
| Aug 26, 2026 | 120.00 | 122.75 | 120.00 | 122.75 | 122.75 | -1.33% | 24,000 |
| Aug 25, 2026 | 128.80 | 128.80 | 124.00 | 124.40 | 124.40 | -3.27% | 19,200 |
| Aug 24, 2026 | 128.40 | 128.60 | 125.50 | 128.60 | 128.60 | 4.98% | 21,600 |
| Aug 21, 2026 | 128.00 | 129.00 | 122.00 | 122.50 | 122.50 | -1.49% | 44,400 |
| Aug 20, 2026 | 124.08 | 124.95 | 121.03 | 124.35 | 124.35 | 3.95% | 62,400 |
| Aug 19, 2026 | 119.25 | 123.50 | 119.25 | 119.63 | 119.63 | 0.82% | 16,800 |
| Aug 18, 2026 | 117.25 | 120.93 | 116.53 | 118.65 | 118.65 | 2.88% | 26,400 |
| Aug 17, 2026 | 116.00 | 117.25 | 115.25 | 115.33 | 115.33 | -0.15% | 12,000 |
| Aug 14, 2026 | 115.50 | 117.00 | 115.00 | 115.50 | 115.50 | 0.22% | 18,000 |
| Aug 13, 2026 | 116.48 | 116.48 | 113.50 | 115.25 | 115.25 | 2.44% | 10,800 |
| Aug 12, 2026 | 112.50 | 113.98 | 111.53 | 112.50 | 112.50 | 1.81% | 8,400 |
| Aug 11, 2026 | 113.00 | 113.00 | 110.03 | 110.50 | 110.50 | 2.29% | 9,600 |
| Aug 10, 2026 | 110.00 | 110.00 | 108.03 | 108.03 | 108.03 | - | 4,800 |
| Aug 7, 2026 | 108.00 | 108.03 | 108.00 | 108.03 | 108.03 | 0.02% | 6,000 |
| Aug 5, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 1.89% | 12,000 |
| Aug 4, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - | 1,200 |
| Aug 3, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -0.02% | 1,200 |
| Jul 30, 2026 | 106.03 | 106.03 | 106.03 | 106.03 | 106.03 | 0.02% | 1,200 |
| Jul 29, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -0.02% | 1,200 |
| Jul 28, 2026 | 106.03 | 106.03 | 106.03 | 106.03 | 106.03 | -4.05% | 1,200 |
| Jul 27, 2026 | 105.50 | 110.50 | 105.50 | 110.50 | 110.50 | 4.74% | 2,400 |
| Jul 24, 2026 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 0.38% | 1,200 |
| Jul 23, 2026 | 105.10 | 105.10 | 105.10 | 105.10 | 105.10 | -0.02% | 14,400 |
| Jul 22, 2026 | 105.50 | 105.50 | 105.00 | 105.13 | 105.13 | -0.36% | 4,800 |
| Jul 21, 2026 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | -0.71% | 1,200 |
| Jul 20, 2026 | 106.25 | 106.25 | 106.25 | 106.25 | 106.25 | 0.24% | 1,200 |
| Jul 17, 2026 | 106.50 | 106.50 | 106.00 | 106.00 | 106.00 | -0.47% | 13,200 |
| Jul 16, 2026 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | -0.95% | 1,200 |
| Jul 15, 2026 | 106.05 | 111.98 | 106.03 | 107.53 | 107.53 | -3.13% | 19,200 |
| Jul 14, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -3.44% | 10,800 |
| Jul 13, 2026 | 106.03 | 114.95 | 106.03 | 114.95 | 114.95 | 4.03% | 14,400 |
| Jul 10, 2026 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | 0.94% | 3,600 |
| Jul 9, 2026 | 109.80 | 111.00 | 109.45 | 109.48 | 109.48 | -0.11% | 84,000 |
| Jul 8, 2026 | 115.03 | 116.00 | 109.50 | 109.60 | 109.60 | -4.38% | 46,800 |
| Jul 7, 2026 | 115.55 | 117.90 | 114.00 | 114.63 | 114.63 | 1.01% | 51,600 |
| Jul 6, 2026 | 109.75 | 113.55 | 109.75 | 113.48 | 113.48 | 5.93% | 56,400 |
| Jul 3, 2026 | 107.55 | 110.03 | 107.00 | 107.13 | 107.13 | 0.21% | 69,600 |
| Jul 2, 2026 | 107.03 | 108.50 | 106.53 | 106.90 | 106.90 | 0.23% | 18,000 |