NSE:MAFANG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	196.40	196.40	196.40	196.40	196.40	1.48%	33,565
May 14, 2026	193.53	193.53	193.53	193.53	193.53	-0.33%	192,645
May 13, 2026	194.18	194.18	193.00	194.18	194.18	0.93%	554,127
May 12, 2026	192.40	192.40	192.40	192.40	192.40	2.26%	232,006
May 11, 2026	188.14	188.14	188.14	188.14	188.14	-0.74%	169,096
May 8, 2026	182.37	189.54	182.37	189.54	189.54	1.33%	626,727
May 7, 2026	187.05	187.05	187.05	187.05	187.05	1.33%	53,740
May 6, 2026	184.59	184.59	184.59	184.59	184.59	1.48%	86,878
May 5, 2026	181.89	181.89	181.89	181.89	181.89	0.44%	80,161
May 4, 2026	181.09	181.09	181.09	181.09	181.09	0.30%	115,813
Apr 30, 2026	180.54	180.54	180.54	180.54	180.54	-0.76%	156,503
Apr 29, 2026	181.93	181.93	181.71	181.93	181.93	0.62%	848,055
Apr 28, 2026	180.80	180.80	180.80	180.80	180.80	2.01%	233,594
Apr 27, 2026	177.24	177.24	177.24	177.24	177.24	-1.37%	526,630
Apr 24, 2026	176.33	179.76	176.33	179.70	179.70	3.38%	765,303
Apr 23, 2026	173.83	173.83	173.83	173.83	173.83	-0.06%	98,394
Apr 22, 2026	173.94	173.94	173.94	173.94	173.94	-0.71%	190,353
Apr 21, 2026	175.18	175.18	174.52	175.18	175.18	-0.41%	209,215
Apr 20, 2026	175.90	175.90	171.11	175.90	175.90	0.23%	448,772
Apr 17, 2026	173.50	175.50	173.50	175.50	175.50	5.17%	582,535
Apr 16, 2026	166.88	166.88	166.88	166.88	166.88	2.05%	151,014
Apr 15, 2026	163.53	163.53	163.53	163.53	163.53	0.78%	59,265
Apr 13, 2026	162.27	162.27	162.27	162.27	162.27	1.25%	135,695
Apr 10, 2026	160.27	160.27	160.27	160.27	160.27	2.05%	43,668
Apr 9, 2026	157.05	157.05	157.05	157.05	157.05	0.71%	55,402
Apr 8, 2026	155.94	155.94	155.94	155.94	155.94	0.46%	79,110
Apr 7, 2026	155.22	155.22	155.22	155.22	155.22	-1.01%	34,725
Apr 6, 2026	156.79	156.81	150.66	156.81	156.81	1.48%	328,569
Apr 2, 2026	154.53	154.53	153.00	154.53	154.53	3.20%	396,964
Apr 1, 2026	149.74	149.74	149.74	149.74	149.74	-4.68%	258,510
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%	141,174
Mar 25, 2026	159.61	159.61	158.49	159.61	159.61	2.22%	343,675
Mar 24, 2026	156.15	156.15	156.15	156.15	156.15	-1.21%	214,976
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%	66,921
Mar 17, 2026	159.18	159.18	159.18	159.18	159.18	-1.06%	302,860
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%	331,606
Mar 12, 2026	162.88	162.88	162.88	162.88	162.88	-0.53%	98,412
Mar 11, 2026	163.74	163.74	162.88	163.74	163.74	1.85%	372,510
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%	368,763
Mar 5, 2026	157.60	157.60	157.60	157.60	157.60	1.69%	260,880
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%	621,393
Feb 27, 2026	155.59	155.59	155.59	155.59	155.59	2.31%	528,277