Mamata Machinery Limited (BOM:544318)
India · Delayed Price · Currency is INR 426.40
+0.75 (0.18%)
At close: Feb 13, 2026
Mamata Machinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 418.00 | 440.75 | 418.00 | 426.40 | 426.40 | 0.18% | 6,228 |
| Feb 12, 2026 | 422.65 | 428.00 | 422.65 | 425.65 | 425.65 | 0.16% | 985 |
| Feb 11, 2026 | 440.00 | 440.00 | 423.00 | 424.95 | 424.95 | -0.34% | 2,691 |
| Feb 10, 2026 | 428.05 | 440.00 | 425.00 | 426.40 | 426.40 | -1.95% | 3,560 |
| Feb 9, 2026 | 426.95 | 437.55 | 425.35 | 434.90 | 434.90 | 1.38% | 5,410 |
| Feb 6, 2026 | 411.90 | 435.10 | 411.90 | 429.00 | 429.00 | 1.95% | 5,304 |
| Feb 5, 2026 | 422.00 | 428.00 | 416.60 | 420.80 | 420.80 | 0.23% | 3,472 |
| Feb 4, 2026 | 429.95 | 429.95 | 414.70 | 419.85 | 419.85 | 0.25% | 3,827 |
| Feb 3, 2026 | 405.00 | 422.00 | 399.95 | 418.80 | 418.80 | 11.62% | 27,027 |
| Feb 2, 2026 | 373.00 | 386.60 | 369.35 | 375.20 | 375.20 | -1.33% | 7,145 |
| Feb 1, 2026 | 390.00 | 390.60 | 374.45 | 380.25 | 380.25 | -4.38% | 12,765 |
| Jan 30, 2026 | 380.50 | 422.00 | 379.40 | 397.65 | 397.65 | 3.60% | 18,281 |
| Jan 29, 2026 | 377.05 | 388.75 | 377.05 | 383.85 | 383.85 | -0.18% | 12,294 |
| Jan 28, 2026 | 395.00 | 395.00 | 379.25 | 384.55 | 384.55 | 1.10% | 2,859 |
| Jan 27, 2026 | 384.00 | 384.00 | 376.70 | 380.35 | 380.35 | -0.70% | 3,543 |
| Jan 23, 2026 | 385.60 | 392.65 | 381.25 | 383.05 | 383.05 | -2.57% | 2,195 |
| Jan 22, 2026 | 390.75 | 396.90 | 388.05 | 393.15 | 393.15 | 0.56% | 4,963 |
| Jan 21, 2026 | 397.75 | 397.75 | 388.00 | 390.95 | 390.95 | -2.36% | 3,919 |
| Jan 20, 2026 | 398.50 | 404.70 | 390.70 | 400.40 | 400.40 | 0.28% | 6,497 |
| Jan 19, 2026 | 402.15 | 402.15 | 397.20 | 399.30 | 399.30 | -1.21% | 2,079 |
| Jan 16, 2026 | 405.40 | 406.30 | 402.15 | 404.20 | 404.20 | -0.15% | 2,396 |
| Jan 14, 2026 | 398.10 | 407.05 | 398.10 | 404.80 | 404.80 | 0.10% | 3,157 |
| Jan 13, 2026 | 404.25 | 407.00 | 396.65 | 404.40 | 404.40 | 1.16% | 4,058 |
| Jan 12, 2026 | 403.00 | 403.00 | 395.80 | 399.75 | 399.75 | -1.78% | 3,417 |
| Jan 9, 2026 | 415.55 | 415.55 | 406.00 | 407.00 | 407.00 | -1.83% | 1,389 |
| Jan 8, 2026 | 414.35 | 416.70 | 407.80 | 414.60 | 414.60 | -0.14% | 3,828 |
| Jan 7, 2026 | 410.15 | 418.45 | 410.15 | 415.20 | 415.20 | 0.40% | 1,813 |
| Jan 6, 2026 | 426.85 | 426.85 | 412.20 | 413.55 | 413.55 | -1.68% | 5,211 |
| Jan 5, 2026 | 425.35 | 430.35 | 420.00 | 420.60 | 420.60 | -2.71% | 5,117 |
| Jan 2, 2026 | 434.50 | 435.90 | 431.50 | 432.30 | 432.30 | -0.84% | 4,350 |
| Jan 1, 2026 | 429.30 | 444.30 | 424.35 | 435.95 | 435.95 | 2.65% | 8,513 |
| Dec 31, 2025 | 429.10 | 430.00 | 424.25 | 424.70 | 424.70 | -1.03% | 3,202 |
| Dec 30, 2025 | 411.65 | 431.55 | 411.65 | 429.10 | 429.10 | 1.55% | 8,576 |
| Dec 29, 2025 | 416.45 | 424.75 | 415.95 | 422.55 | 422.55 | 0.04% | 3,509 |
| Dec 26, 2025 | 415.00 | 425.00 | 413.10 | 422.40 | 422.40 | 1.70% | 3,567 |
| Dec 24, 2025 | 415.05 | 422.05 | 414.50 | 415.35 | 415.35 | -1.17% | 2,304 |
| Dec 23, 2025 | 424.90 | 426.55 | 419.95 | 420.25 | 420.25 | -0.98% | 3,193 |
| Dec 22, 2025 | 430.70 | 432.35 | 415.85 | 424.40 | 424.40 | 2.82% | 8,474 |
| Dec 19, 2025 | 438.50 | 449.45 | 410.75 | 412.75 | 412.75 | 0.15% | 1,955 |
| Dec 18, 2025 | 416.05 | 419.25 | 411.00 | 412.15 | 412.15 | -0.94% | 1,807 |
| Dec 17, 2025 | 420.00 | 423.45 | 414.25 | 416.05 | 416.05 | -1.75% | 3,069 |
| Dec 16, 2025 | 419.25 | 425.55 | 419.15 | 423.45 | 423.45 | 0.80% | 7,725 |
| Dec 15, 2025 | 418.25 | 421.70 | 417.00 | 420.10 | 420.10 | 0.02% | 1,237 |
| Dec 12, 2025 | 417.55 | 424.35 | 416.40 | 420.00 | 420.00 | 0.50% | 6,882 |
| Dec 11, 2025 | 414.05 | 419.15 | 410.55 | 417.90 | 417.90 | 1.40% | 1,996 |
| Dec 10, 2025 | 412.05 | 424.35 | 410.20 | 412.15 | 412.15 | -2.81% | 5,460 |
| Dec 9, 2025 | 416.25 | 426.20 | 405.85 | 424.05 | 424.05 | 0.77% | 10,099 |
| Dec 8, 2025 | 420.05 | 422.30 | 407.40 | 420.80 | 420.80 | -0.04% | 17,177 |
| Dec 5, 2025 | 417.70 | 422.65 | 416.80 | 420.95 | 420.95 | 0.19% | 3,215 |
| Dec 4, 2025 | 416.75 | 423.05 | 416.10 | 420.15 | 420.15 | -0.01% | 4,779 |