Mamata Machinery Limited (BOM:544318)
India · Delayed Price · Currency is INR 397.65
-4.90 (-1.22%)
At close: Oct 6, 2026
BOM:544318 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 405.45 | 405.45 | 395.00 | 397.65 | 397.65 | -1.22% | 4,364 |
| Oct 5, 2026 | 396.25 | 406.50 | 393.55 | 402.55 | 402.55 | 0.04% | 4,889 |
| Oct 1, 2026 | 395.25 | 404.15 | 389.70 | 402.40 | 402.40 | 0.84% | 27,421 |
| Sep 30, 2026 | 400.10 | 409.00 | 397.10 | 399.05 | 399.05 | -0.24% | 3,193 |
| Sep 29, 2026 | 397.60 | 408.45 | 392.15 | 400.00 | 400.00 | -0.35% | 4,542 |
| Sep 28, 2026 | 406.00 | 410.00 | 399.00 | 401.40 | 401.40 | -2.51% | 2,346 |
| Sep 25, 2026 | 403.50 | 414.00 | 403.45 | 411.75 | 411.75 | 2.10% | 4,762 |
| Sep 24, 2026 | 423.00 | 423.00 | 397.15 | 403.30 | 403.30 | -4.67% | 18,632 |
| Sep 23, 2026 | 407.40 | 426.80 | 406.75 | 423.05 | 423.05 | 4.82% | 19,092 |
| Sep 22, 2026 | 402.45 | 413.60 | 401.15 | 403.60 | 403.60 | -0.28% | 3,280 |
| Sep 21, 2026 | 402.95 | 406.90 | 400.65 | 404.75 | 404.75 | 0.32% | 1,133 |
| Sep 18, 2026 | 395.00 | 406.65 | 395.00 | 403.45 | 403.45 | 2.31% | 1,979 |
| Sep 17, 2026 | 387.80 | 398.00 | 387.80 | 394.35 | 394.35 | 0.75% | 2,329 |
| Sep 16, 2026 | 386.80 | 406.35 | 386.80 | 391.40 | 391.40 | -1.39% | 8,681 |
| Sep 15, 2026 | 413.00 | 413.00 | 395.00 | 396.90 | 396.90 | -2.55% | 3,574 |
| Sep 11, 2026 | 410.00 | 411.25 | 402.55 | 407.30 | 407.30 | -0.66% | 2,982 |
| Sep 10, 2026 | 418.00 | 419.20 | 408.60 | 410.00 | 410.00 | -2.33% | 8,162 |
| Sep 9, 2026 | 426.55 | 439.00 | 418.65 | 419.80 | 419.80 | -1.47% | 8,075 |
| Sep 8, 2026 | 415.35 | 429.80 | 409.60 | 426.05 | 426.05 | 3.05% | 10,086 |
| Sep 7, 2026 | 409.50 | 424.00 | 408.00 | 413.45 | 413.45 | - | 10,224 |
| Sep 4, 2026 | 405.50 | 416.55 | 402.10 | 413.45 | 413.45 | 2.77% | 5,208 |
| Sep 3, 2026 | 403.60 | 405.80 | 401.95 | 402.30 | 402.30 | 0.36% | 1,703 |
| Sep 2, 2026 | 400.05 | 406.10 | 398.40 | 400.85 | 400.85 | -0.30% | 4,165 |
| Sep 1, 2026 | 403.00 | 406.00 | 398.00 | 402.05 | 402.05 | 0.14% | 3,714 |
| Aug 31, 2026 | 397.75 | 406.30 | 396.55 | 401.50 | 401.50 | 0.38% | 4,069 |
| Aug 28, 2026 | 405.00 | 405.00 | 399.95 | 400.00 | 400.00 | -0.90% | 3,864 |
| Aug 27, 2026 | 407.00 | 408.80 | 401.60 | 403.65 | 403.65 | -1.63% | 2,796 |
| Aug 26, 2026 | 414.00 | 414.95 | 407.50 | 410.35 | 410.35 | 0.07% | 1,418 |
| Aug 25, 2026 | 420.75 | 420.75 | 407.50 | 410.05 | 410.05 | -1.64% | 1,980 |
| Aug 24, 2026 | 428.75 | 428.75 | 416.05 | 416.90 | 416.90 | -0.67% | 3,338 |
| Aug 21, 2026 | 406.65 | 423.60 | 406.65 | 419.70 | 419.70 | 3.69% | 4,255 |
| Aug 20, 2026 | 404.05 | 407.50 | 401.70 | 404.75 | 404.75 | 0.36% | 935 |
| Aug 19, 2026 | 412.20 | 413.05 | 401.20 | 403.30 | 403.30 | -1.96% | 5,177 |
| Aug 18, 2026 | 403.30 | 416.10 | 401.00 | 411.35 | 411.35 | 1.31% | 5,848 |
| Aug 17, 2026 | 398.90 | 423.00 | 396.35 | 406.05 | 406.05 | -4.74% | 13,022 |
| Aug 14, 2026 | 417.10 | 435.00 | 413.40 | 426.25 | 426.25 | 0.55% | 4,064 |
| Aug 13, 2026 | 424.00 | 428.50 | 423.60 | 423.90 | 423.90 | -0.32% | 1,418 |
| Aug 12, 2026 | 424.30 | 427.00 | 423.40 | 425.25 | 425.25 | -0.08% | 3,518 |
| Aug 11, 2026 | 426.00 | 427.50 | 423.20 | 425.60 | 425.60 | 0.27% | 1,905 |
| Aug 10, 2026 | 424.00 | 427.45 | 415.45 | 424.45 | 424.45 | -0.84% | 5,301 |
| Aug 7, 2026 | 425.05 | 429.85 | 422.00 | 428.05 | 428.05 | 0.80% | 6,315 |
| Aug 6, 2026 | 430.60 | 430.60 | 424.25 | 424.65 | 424.65 | 0.12% | 3,251 |
| Aug 5, 2026 | 420.70 | 427.00 | 413.05 | 424.15 | 424.15 | 2.43% | 16,746 |
| Aug 4, 2026 | 402.95 | 418.30 | 401.85 | 414.10 | 414.10 | 3.00% | 6,332 |
| Aug 3, 2026 | 406.80 | 413.00 | 400.15 | 402.05 | 402.05 | -1.18% | 6,006 |
| Jul 31, 2026 | 384.85 | 418.40 | 384.85 | 406.85 | 406.85 | 5.06% | 9,341 |
| Jul 30, 2026 | 383.15 | 389.95 | 382.00 | 387.75 | 387.25 | 0.44% | 2,967 |
| Jul 29, 2026 | 384.00 | 386.15 | 382.55 | 386.05 | 385.55 | 1.10% | 775 |
| Jul 28, 2026 | 380.75 | 386.95 | 376.95 | 381.85 | 381.36 | 0.17% | 3,515 |
| Jul 27, 2026 | 394.00 | 394.00 | 379.05 | 381.20 | 380.71 | -3.54% | 2,887 |