Mamata Machinery Limited (BOM:544318)
India · Delayed Price · Currency is INR 419.70
+14.95 (3.69%)
At close: Aug 21, 2026
BOM:544318 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 395.10 | 397.85 | 393.10 | 395.20 | 394.69 | -0.38% | 5,020 |
| Jul 23, 2026 | 398.85 | 400.35 | 396.05 | 396.70 | 396.19 | 0.16% | 1,035 |
| Jul 22, 2026 | 398.05 | 401.00 | 395.00 | 396.05 | 395.54 | -0.88% | 4,012 |
| Jul 21, 2026 | 398.95 | 402.60 | 390.60 | 399.55 | 399.03 | 0.99% | 4,281 |
| Jul 20, 2026 | 389.00 | 398.95 | 382.55 | 395.65 | 395.14 | 2.35% | 5,592 |
| Jul 17, 2026 | 380.00 | 388.05 | 377.55 | 386.55 | 386.05 | 1.72% | 6,196 |
| Jul 16, 2026 | 381.00 | 383.50 | 377.00 | 380.00 | 379.51 | 0.04% | 1,366 |
| Jul 15, 2026 | 380.65 | 386.30 | 376.80 | 379.85 | 379.36 | -0.22% | 2,371 |
| Jul 14, 2026 | 387.95 | 387.95 | 380.45 | 380.70 | 380.21 | -1.78% | 1,933 |
| Jul 13, 2026 | 377.05 | 396.00 | 377.00 | 387.60 | 387.10 | 1.71% | 4,478 |
| Jul 10, 2026 | 385.00 | 386.80 | 379.45 | 381.10 | 380.61 | -0.07% | 2,628 |
| Jul 9, 2026 | 382.00 | 385.55 | 380.50 | 381.35 | 380.86 | 0.65% | 3,102 |
| Jul 8, 2026 | 380.15 | 385.85 | 375.10 | 378.90 | 378.41 | -1.41% | 6,056 |
| Jul 7, 2026 | 396.15 | 396.15 | 383.25 | 384.30 | 383.80 | -2.98% | 2,547 |
| Jul 6, 2026 | 414.70 | 419.45 | 395.05 | 396.10 | 395.59 | -3.08% | 10,970 |
| Jul 3, 2026 | 410.45 | 416.60 | 405.00 | 408.70 | 408.17 | -1.73% | 3,803 |
| Jul 2, 2026 | 416.95 | 420.85 | 414.40 | 415.90 | 415.36 | -0.06% | 769 |
| Jul 1, 2026 | 414.00 | 418.00 | 414.00 | 416.15 | 415.61 | 0.14% | 2,225 |
| Jun 30, 2026 | 415.45 | 423.10 | 414.40 | 415.55 | 415.01 | 0.40% | 4,982 |
| Jun 29, 2026 | 412.70 | 416.45 | 401.85 | 413.90 | 413.37 | 1.36% | 7,319 |
| Jun 25, 2026 | 410.10 | 414.35 | 407.25 | 408.35 | 407.82 | -0.41% | 4,310 |
| Jun 24, 2026 | 395.05 | 413.25 | 391.85 | 410.05 | 409.52 | 3.07% | 9,191 |
| Jun 23, 2026 | 382.05 | 403.15 | 379.25 | 397.85 | 397.34 | 4.03% | 8,548 |
| Jun 22, 2026 | 372.45 | 384.85 | 370.80 | 382.45 | 381.96 | 3.43% | 8,367 |
| Jun 19, 2026 | 368.10 | 370.70 | 364.30 | 369.75 | 369.27 | 1.02% | 2,274 |
| Jun 18, 2026 | 368.60 | 372.55 | 364.20 | 366.00 | 365.53 | -0.33% | 3,858 |
| Jun 17, 2026 | 373.15 | 373.15 | 365.75 | 367.20 | 366.73 | -0.66% | 3,552 |
| Jun 16, 2026 | 360.85 | 374.80 | 360.85 | 369.65 | 369.17 | 2.17% | 18,126 |
| Jun 15, 2026 | 393.45 | 393.45 | 360.15 | 361.80 | 361.33 | 0.21% | 4,024 |
| Jun 12, 2026 | 346.85 | 362.95 | 346.85 | 361.05 | 360.58 | 4.08% | 3,765 |