Mamata Machinery Limited (BOM:544318)
India · Delayed Price · Currency is INR 405.80
+4.80 (1.20%)
At close: Apr 21, 2026
BOM:544318 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 407.20 | 416.05 | 402.55 | 405.80 | 405.80 | 1.20% | 4,496 |
| Apr 20, 2026 | 398.75 | 407.00 | 393.55 | 401.00 | 401.00 | -0.06% | 6,487 |
| Apr 17, 2026 | 400.35 | 408.60 | 395.70 | 401.25 | 401.25 | 1.26% | 8,435 |
| Apr 16, 2026 | 396.50 | 400.30 | 391.65 | 396.25 | 396.25 | 0.03% | 2,931 |
| Apr 15, 2026 | 419.90 | 419.95 | 393.50 | 396.15 | 396.15 | 1.60% | 10,543 |
| Apr 13, 2026 | 361.10 | 395.90 | 357.00 | 389.90 | 389.90 | 4.27% | 26,511 |
| Apr 10, 2026 | 367.80 | 376.05 | 366.50 | 373.95 | 373.95 | 3.09% | 7,952 |
| Apr 9, 2026 | 372.60 | 374.20 | 360.25 | 362.75 | 362.75 | -1.13% | 4,480 |
| Apr 8, 2026 | 370.05 | 371.15 | 361.20 | 366.90 | 366.90 | 3.92% | 6,193 |
| Apr 7, 2026 | 340.30 | 368.10 | 339.50 | 353.05 | 353.05 | 3.01% | 12,106 |
| Apr 6, 2026 | 338.80 | 346.25 | 332.30 | 342.75 | 342.75 | 0.37% | 1,999 |
| Apr 2, 2026 | 325.00 | 344.40 | 311.00 | 341.50 | 341.50 | 5.30% | 13,390 |
| Apr 1, 2026 | 344.00 | 344.00 | 312.05 | 324.30 | 324.30 | 8.52% | 7,536 |
| Mar 30, 2026 | 319.90 | 319.90 | 297.70 | 298.85 | 298.85 | -6.64% | 12,856 |
| Mar 27, 2026 | 350.00 | 350.00 | 319.15 | 320.10 | 320.10 | -8.12% | 33,229 |
| Mar 25, 2026 | 352.55 | 359.95 | 344.90 | 348.40 | 348.40 | -1.18% | 21,164 |
| Mar 24, 2026 | 367.85 | 367.85 | 350.00 | 352.55 | 352.55 | -0.17% | 10,237 |
| Mar 23, 2026 | 371.00 | 371.00 | 350.00 | 353.15 | 353.15 | -5.46% | 5,300 |
| Mar 20, 2026 | 379.95 | 385.00 | 372.00 | 373.55 | 373.55 | -0.49% | 5,218 |
| Mar 19, 2026 | 387.00 | 387.00 | 375.00 | 375.40 | 375.40 | -3.11% | 5,248 |
| Mar 18, 2026 | 388.00 | 392.00 | 385.00 | 387.45 | 387.45 | 0.75% | 5,049 |
| Mar 17, 2026 | 373.05 | 385.30 | 373.05 | 384.55 | 384.55 | 1.73% | 9,186 |
| Mar 16, 2026 | 384.80 | 384.80 | 375.00 | 378.00 | 378.00 | -1.58% | 7,839 |
| Mar 13, 2026 | 391.25 | 391.25 | 380.85 | 384.05 | 384.05 | -1.32% | 9,494 |
| Mar 12, 2026 | 383.55 | 396.20 | 378.90 | 389.20 | 389.20 | 0.91% | 4,069 |
| Mar 11, 2026 | 387.50 | 398.95 | 384.00 | 385.70 | 385.70 | -1.29% | 3,593 |
| Mar 10, 2026 | 385.70 | 395.50 | 385.70 | 390.75 | 390.75 | 0.85% | 2,740 |
| Mar 9, 2026 | 388.90 | 394.05 | 383.55 | 387.45 | 387.45 | -4.04% | 7,510 |
| Mar 6, 2026 | 408.30 | 417.55 | 400.50 | 403.75 | 403.75 | -2.11% | 4,418 |
| Mar 5, 2026 | 416.05 | 419.20 | 405.25 | 412.45 | 412.45 | -0.04% | 3,756 |
| Mar 4, 2026 | 429.95 | 429.95 | 408.90 | 412.60 | 412.60 | -2.34% | 4,985 |
| Mar 2, 2026 | 392.60 | 427.10 | 392.60 | 422.50 | 422.50 | -3.62% | 4,605 |
| Feb 27, 2026 | 433.00 | 446.40 | 426.65 | 438.35 | 438.35 | 1.20% | 11,575 |
| Feb 26, 2026 | 438.05 | 439.25 | 431.40 | 433.15 | 433.15 | -1.56% | 1,709 |
| Feb 25, 2026 | 429.15 | 446.95 | 429.15 | 440.00 | 440.00 | 1.42% | 21,361 |
| Feb 24, 2026 | 436.25 | 436.70 | 420.25 | 433.85 | 433.85 | 0.87% | 3,527 |
| Feb 23, 2026 | 410.50 | 435.00 | 410.00 | 430.10 | 430.10 | 5.18% | 15,658 |
| Feb 20, 2026 | 409.05 | 415.05 | 408.00 | 408.90 | 408.90 | -1.41% | 4,889 |
| Feb 19, 2026 | 432.55 | 433.65 | 414.00 | 414.75 | 414.75 | -4.00% | 2,905 |
| Feb 18, 2026 | 430.55 | 435.85 | 428.35 | 432.05 | 432.05 | 0.35% | 1,946 |
| Feb 17, 2026 | 425.90 | 433.00 | 425.65 | 430.55 | 430.55 | 1.22% | 1,487 |
| Feb 16, 2026 | 432.15 | 432.15 | 421.65 | 425.35 | 425.35 | -0.25% | 1,938 |
| 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 |