NSE:MAFANG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	152.51	157.10	151.25	157.09	157.09	0.42%	400,147
Mar 27, 2026	156.43	156.43	156.43	156.43	156.43	-1.99%	141,024
Mar 25, 2026	159.61	159.61	158.49	159.61	159.61	2.22%	343,421
Mar 24, 2026	156.15	156.15	156.15	156.15	156.15	-1.21%	214,614
Mar 23, 2026	158.11	158.11	157.00	158.06	158.06	-0.67%	519,251
Mar 20, 2026	159.12	159.12	159.00	159.12	159.12	-0.66%	126,016
Mar 19, 2026	160.92	160.92	159.01	160.18	160.18	-0.02%	531,134
Mar 18, 2026	155.20	160.21	155.20	160.21	160.21	0.65%	66,637
Mar 17, 2026	159.18	159.18	159.18	159.18	159.18	-1.06%	286,421
Mar 16, 2026	161.49	161.49	159.20	160.89	160.89	-0.87%	243,098
Mar 13, 2026	162.62	162.62	161.55	162.31	162.31	-0.35%	331,427
Mar 12, 2026	162.88	162.88	162.88	162.88	162.88	-0.53%	98,395
Mar 11, 2026	163.74	163.74	162.88	163.74	163.74	1.85%	372,490
Mar 10, 2026	160.77	160.77	160.77	160.77	160.77	-0.34%	187,386
Mar 9, 2026	155.00	162.03	155.00	161.32	161.32	-0.28%	429,432
Mar 6, 2026	161.78	161.78	158.60	161.78	161.78	2.65%	368,731
Mar 5, 2026	157.60	157.60	157.60	157.60	157.60	1.69%	258,692
Mar 4, 2026	154.98	154.98	154.60	154.98	154.98	0.25%	604,011
Mar 2, 2026	154.60	154.60	154.60	154.60	154.60	-0.64%	608,926
Feb 27, 2026	155.59	155.59	155.59	155.59	155.59	2.31%	527,532
Feb 26, 2026	152.08	152.08	152.08	152.08	152.08	0.80%	121,526
Feb 25, 2026	150.87	150.87	150.87	150.87	150.87	-2.53%	304,224
Feb 24, 2026	154.78	154.78	154.00	154.78	154.78	0.84%	479,527
Feb 23, 2026	153.49	153.49	153.49	153.49	153.49	-0.14%	178,470
Feb 20, 2026	153.70	153.70	153.70	153.70	153.70	0.76%	582,402
Feb 19, 2026	152.54	152.54	152.54	152.54	152.54	0.36%	88,689
Feb 18, 2026	151.99	151.99	151.99	151.99	151.99	-	283,670
Feb 17, 2026	151.99	151.99	151.99	151.99	151.99	-0.20%	186,710
Feb 16, 2026	152.29	152.29	152.29	152.29	152.29	-2.62%	226,527
Feb 13, 2026	156.38	156.38	156.38	156.38	156.38	-0.87%	105,504
Feb 12, 2026	157.75	157.75	157.75	157.75	157.75	-0.44%	277,894
Feb 11, 2026	158.44	158.44	158.44	158.44	158.44	1.62%	361,584
Feb 10, 2026	155.92	155.92	155.92	155.92	155.92	1.74%	97,159
Feb 9, 2026	153.26	153.26	153.26	153.26	153.26	-2.48%	313,634
Feb 6, 2026	157.16	157.16	157.16	157.16	157.16	-2.42%	412,910
Feb 5, 2026	161.06	161.06	161.06	161.06	161.06	-2.85%	198,567
Feb 4, 2026	165.78	165.79	165.78	165.79	165.79	-0.23%	210,732
Feb 3, 2026	166.17	166.17	166.17	166.17	166.17	-	689,687
Feb 2, 2026	166.17	166.17	166.17	166.17	166.17	-0.94%	352,424
Feb 1, 2026	167.74	167.74	167.74	167.74	167.74	-0.56%	277,331
Jan 30, 2026	168.59	168.69	167.00	168.69	168.69	-0.16%	325,087
Jan 29, 2026	170.05	170.06	168.26	168.96	168.96	1.61%	1,029,444
Jan 28, 2026	166.28	166.28	166.28	166.28	166.28	1.10%	224,176
Jan 27, 2026	164.47	164.47	164.47	164.47	164.47	0.96%	299,874
Jan 23, 2026	162.90	162.90	162.90	162.90	162.90	0.62%	233,008
Jan 22, 2026	161.89	161.89	161.89	161.89	161.89	-2.34%	346,934
Jan 21, 2026	165.88	165.88	164.10	165.77	165.77	-0.07%	884,462
Jan 20, 2026	165.88	165.88	165.88	165.88	165.88	0.25%	501,590
Jan 19, 2026	165.46	165.46	165.46	165.46	165.46	-1.80%	189,652
Jan 16, 2026	168.50	168.50	167.00	168.50	168.50	-0.01%	329,899