NSE:MAFANG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	242.95	242.95	233.00	235.90	-	-0.96%	597,042
Sep 22, 2026	245.79	248.96	237.00	238.18	238.18	-2.13%	736,357
Sep 21, 2026	253.80	254.95	231.90	243.36	243.36	-1.90%	1,641,244
Sep 18, 2026	238.66	254.00	238.66	248.07	248.07	4.33%	1,209,212
Sep 17, 2026	235.00	241.78	229.80	237.77	237.77	2.28%	651,437
Sep 16, 2026	237.44	239.90	230.00	232.48	232.48	-0.73%	741,752
Sep 15, 2026	241.44	243.68	226.55	234.20	234.20	-0.58%	931,372
Sep 11, 2026	227.96	239.98	221.00	235.56	235.56	4.37%	802,166
Sep 10, 2026	222.35	238.47	215.00	225.70	225.70	-1.03%	1,093,904
Sep 9, 2026	235.90	258.47	223.00	228.06	228.06	-2.94%	2,290,776
Sep 8, 2026	221.60	240.00	219.60	234.98	234.98	7.12%	1,170,160
Sep 7, 2026	212.74	224.00	210.46	219.37	219.37	5.69%	967,348
Sep 4, 2026	207.56	207.56	207.56	207.56	207.56	0.23%	59,968
Sep 3, 2026	207.08	207.08	207.08	207.08	207.08	-1.10%	91,287
Sep 2, 2026	210.38	210.38	208.38	209.39	209.39	-0.79%	392,513
Sep 1, 2026	211.56	211.56	210.33	211.05	211.05	0.52%	649,909
Aug 31, 2026	209.95	209.95	209.95	209.95	209.95	1.36%	205,427
Aug 28, 2026	207.13	207.13	207.13	207.13	207.13	0.28%	59,201
Aug 27, 2026	206.55	206.55	206.55	206.55	206.55	0.61%	52,377
Aug 26, 2026	205.29	205.29	205.29	205.29	205.29	-0.80%	54,308
Aug 25, 2026	206.26	206.94	206.26	206.94	206.94	0.52%	136,421
Aug 24, 2026	205.87	205.87	205.87	205.87	205.87	-0.44%	268,061
Aug 21, 2026	206.78	206.78	206.78	206.78	206.78	0.67%	71,981
Aug 20, 2026	205.40	205.40	205.40	205.40	205.40	-1.00%	51,808
Aug 19, 2026	208.03	208.03	206.25	207.48	207.48	-0.93%	480,833
Aug 18, 2026	209.43	209.43	209.43	209.43	209.43	-0.94%	141,506
Aug 17, 2026	211.42	211.42	210.00	211.42	211.42	1.94%	212,824
Aug 14, 2026	207.39	207.39	207.39	207.39	207.39	-0.58%	84,336
Aug 13, 2026	208.59	208.59	208.02	208.59	208.59	-0.14%	329,287
Aug 12, 2026	210.20	210.20	208.60	208.88	208.88	-0.40%	590,048
Aug 11, 2026	209.72	209.72	201.16	209.72	209.72	1.65%	432,234
Aug 10, 2026	206.32	206.32	206.32	206.32	206.32	0.01%	141,756
Aug 7, 2026	206.30	206.30	205.91	206.29	206.29	0.18%	317,269
Aug 6, 2026	203.93	207.88	200.95	205.91	205.91	3.49%	1,334,265
Aug 5, 2026	198.96	198.96	198.96	198.96	198.96	2.72%	139,209
Aug 4, 2026	193.69	193.69	193.69	193.69	193.69	1.31%	119,762
Aug 3, 2026	191.18	191.18	191.18	191.18	191.18	2.93%	121,688
Jul 31, 2026	185.74	185.74	185.74	185.74	185.74	-1.77%	535,915
Jul 30, 2026	189.09	189.09	188.52	189.08	189.08	-1.18%	238,880
Jul 29, 2026	191.36	191.36	191.06	191.34	191.34	0.12%	354,789
Jul 28, 2026	191.12	191.12	191.12	191.12	191.12	-0.74%	102,367
Jul 27, 2026	192.54	192.54	192.54	192.54	192.54	-1.83%	201,030
Jul 24, 2026	196.15	196.15	195.16	196.13	196.13	-0.83%	227,679
Jul 23, 2026	197.77	197.77	197.59	197.77	197.77	0.76%	225,072
Jul 22, 2026	196.27	196.27	196.27	196.27	196.27	0.77%	36,542
Jul 21, 2026	194.77	194.77	194.77	194.77	194.77	-1.96%	134,870
Jul 20, 2026	198.67	198.67	198.67	198.67	198.67	-0.76%	157,188
Jul 17, 2026	201.85	201.85	194.43	200.20	200.20	0.39%	492,051
Jul 16, 2026	199.42	199.42	199.42	199.42	199.42	1.53%	49,752
Jul 15, 2026	196.41	196.41	196.41	196.41	196.41	-0.36%	76,432