Mayank Cattle Food Limited (BOM:544106)
India · Delayed Price · Currency is INR 245.00
-3.70 (-1.49%)
At close: Aug 21, 2026
Mayank Cattle Food Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 256.00 | 258.00 | 244.00 | 245.00 | 245.00 | -1.49% | 22,200 |
| Aug 20, 2026 | 248.15 | 249.90 | 242.05 | 248.70 | 248.70 | 3.95% | 31,200 |
| Aug 19, 2026 | 238.50 | 247.00 | 238.50 | 239.25 | 239.25 | 0.82% | 8,400 |
| Aug 18, 2026 | 234.50 | 241.85 | 233.05 | 237.30 | 237.30 | 2.88% | 13,200 |
| Aug 17, 2026 | 232.00 | 234.50 | 230.50 | 230.65 | 230.65 | -0.15% | 6,000 |
| Aug 14, 2026 | 231.00 | 234.00 | 230.00 | 231.00 | 231.00 | 0.22% | 9,000 |
| Aug 13, 2026 | 232.95 | 232.95 | 227.00 | 230.50 | 230.50 | 2.44% | 5,400 |
| Aug 12, 2026 | 225.00 | 227.95 | 223.05 | 225.00 | 225.00 | 1.81% | 4,200 |
| Aug 11, 2026 | 226.00 | 226.00 | 220.05 | 221.00 | 221.00 | 2.29% | 4,800 |
| Aug 10, 2026 | 220.00 | 220.00 | 216.05 | 216.05 | 216.05 | - | 2,400 |
| Aug 7, 2026 | 216.00 | 216.05 | 216.00 | 216.05 | 216.05 | 0.02% | 3,000 |
| Aug 5, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 1.89% | 6,000 |
| Aug 4, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - | 600 |
| Aug 3, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | -0.02% | 600 |
| Jul 30, 2026 | 212.05 | 212.05 | 212.05 | 212.05 | 212.05 | 0.02% | 600 |
| Jul 29, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | -0.02% | 600 |
| Jul 28, 2026 | 212.05 | 212.05 | 212.05 | 212.05 | 212.05 | -4.05% | 600 |
| Jul 27, 2026 | 211.00 | 221.00 | 211.00 | 221.00 | 221.00 | 4.74% | 1,200 |
| Jul 24, 2026 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | 0.38% | 600 |
| Jul 23, 2026 | 210.20 | 210.20 | 210.20 | 210.20 | 210.20 | -0.02% | 7,200 |
| Jul 22, 2026 | 211.00 | 211.00 | 210.00 | 210.25 | 210.25 | -0.36% | 2,400 |
| Jul 21, 2026 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | -0.71% | 600 |
| Jul 20, 2026 | 212.50 | 212.50 | 212.50 | 212.50 | 212.50 | 0.24% | 600 |
| Jul 17, 2026 | 213.00 | 213.00 | 212.00 | 212.00 | 212.00 | -0.47% | 6,600 |
| Jul 16, 2026 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | -0.95% | 600 |
| Jul 15, 2026 | 212.10 | 223.95 | 212.05 | 215.05 | 215.05 | -3.13% | 9,600 |
| Jul 14, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | -3.44% | 5,400 |
| Jul 13, 2026 | 212.05 | 229.90 | 212.05 | 229.90 | 229.90 | 4.03% | 7,200 |
| Jul 10, 2026 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | 0.94% | 1,800 |
| Jul 9, 2026 | 219.60 | 222.00 | 218.90 | 218.95 | 218.95 | -0.11% | 42,000 |
| Jul 8, 2026 | 230.05 | 232.00 | 219.00 | 219.20 | 219.20 | -4.38% | 23,400 |
| Jul 7, 2026 | 231.10 | 235.80 | 228.00 | 229.25 | 229.25 | 1.01% | 25,800 |
| Jul 6, 2026 | 219.50 | 227.10 | 219.50 | 226.95 | 226.95 | 5.93% | 28,200 |
| Jul 3, 2026 | 215.10 | 220.05 | 214.00 | 214.25 | 214.25 | 0.21% | 34,800 |
| Jul 2, 2026 | 214.05 | 217.00 | 213.05 | 213.80 | 213.80 | 0.23% | 9,000 |
| Jul 1, 2026 | 212.10 | 213.30 | 212.00 | 213.30 | 213.30 | 0.73% | 10,800 |
| Jun 30, 2026 | 215.30 | 218.95 | 211.00 | 211.75 | 211.75 | -1.83% | 31,800 |
| Jun 29, 2026 | 221.15 | 228.00 | 215.05 | 215.70 | 215.70 | -2.66% | 49,800 |
| Jun 25, 2026 | 228.00 | 235.50 | 219.20 | 221.60 | 221.60 | -1.23% | 55,200 |
| Jun 24, 2026 | 209.90 | 225.00 | 205.60 | 224.35 | 224.35 | 10.06% | 42,600 |
| Jun 23, 2026 | 198.50 | 204.40 | 198.00 | 203.85 | 203.85 | 0.67% | 29,400 |
| Jun 22, 2026 | 198.15 | 202.50 | 198.00 | 202.50 | 202.50 | 2.27% | 28,800 |
| Jun 19, 2026 | 196.25 | 198.00 | 196.20 | 198.00 | 198.00 | 1.02% | 10,800 |
| Jun 18, 2026 | 196.20 | 196.20 | 196.00 | 196.00 | 196.00 | -0.13% | 8,400 |
| Jun 17, 2026 | 196.20 | 197.80 | 196.00 | 196.25 | 196.25 | 0.13% | 16,200 |
| Jun 16, 2026 | 196.50 | 196.50 | 196.00 | 196.00 | 196.00 | -1.75% | 16,800 |
| Jun 15, 2026 | 202.15 | 202.50 | 199.50 | 199.50 | 199.50 | -0.08% | 27,600 |
| Jun 12, 2026 | 201.15 | 201.15 | 199.30 | 199.65 | 199.65 | -0.65% | 36,000 |
| Jun 11, 2026 | 205.90 | 205.90 | 200.00 | 200.95 | 200.95 | 0.45% | 19,800 |
| Jun 10, 2026 | 204.95 | 208.95 | 199.50 | 200.05 | 200.05 | -0.50% | 85,200 |