NSE:MAFANG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	208.20	208.20	208.20	208.20	208.20	-0.09%	187,418
Jun 3, 2026	208.38	208.38	208.38	208.38	208.38	0.85%	655,073
Jun 2, 2026	206.62	206.62	206.62	206.62	206.62	2.59%	69,720
Jun 1, 2026	201.40	201.40	201.40	201.40	201.40	1.16%	158,692
May 29, 2026	199.09	199.09	199.09	199.09	199.09	2.28%	134,283
May 27, 2026	194.66	194.66	194.66	194.66	194.66	-	102,322
May 26, 2026	194.66	194.66	194.66	194.66	194.66	-0.93%	68,684
May 25, 2026	196.48	196.48	195.56	196.48	196.48	0.05%	215,132
May 22, 2026	196.38	196.38	196.38	196.38	196.38	1.96%	212,962
May 21, 2026	192.61	192.61	192.61	192.61	192.61	-0.69%	91,855
May 20, 2026	193.95	193.95	193.95	193.95	193.95	-0.44%	139,542
May 19, 2026	191.95	194.80	191.95	194.80	194.80	-1.56%	151,695
May 18, 2026	197.89	197.89	196.00	197.89	197.89	0.76%	551,025
May 15, 2026	196.40	196.40	196.40	196.40	196.40	1.48%	164,687
May 14, 2026	193.53	193.53	193.53	193.53	193.53	-0.33%	144,611
May 13, 2026	194.18	194.18	193.00	194.18	194.18	0.93%	554,072
May 12, 2026	192.40	192.40	192.40	192.40	192.40	2.26%	231,823
May 11, 2026	188.14	188.14	188.14	188.14	188.14	-0.74%	168,737
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%	52,372
May 6, 2026	184.59	184.59	184.59	184.59	184.59	1.48%	84,280
May 5, 2026	181.89	181.89	181.89	181.89	181.89	0.44%	79,713
May 4, 2026	181.09	181.09	181.09	181.09	181.09	0.30%	114,926
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%	848,042
Apr 28, 2026	180.80	180.80	180.80	180.80	180.80	2.01%	233,534
Apr 27, 2026	177.24	177.24	177.24	177.24	177.24	-1.37%	526,408
Apr 24, 2026	176.33	179.76	176.33	179.70	179.70	3.38%	764,358
Apr 23, 2026	173.83	173.83	173.83	173.83	173.83	-0.06%	98,062
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%	208,073
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%	127,122
Apr 15, 2026	163.53	163.53	163.53	163.53	163.53	0.78%	58,776
Apr 13, 2026	162.27	162.27	162.27	162.27	162.27	1.25%	131,068
Apr 10, 2026	160.27	160.27	160.27	160.27	160.27	2.05%	43,368
Apr 9, 2026	157.05	157.05	157.05	157.05	157.05	0.71%	53,242
Apr 8, 2026	155.94	155.94	155.94	155.94	155.94	0.46%	70,766
Apr 7, 2026	155.22	155.22	155.22	155.22	155.22	-1.01%	34,673
Apr 6, 2026	156.79	156.81	150.66	156.81	156.81	1.48%	328,435
Apr 2, 2026	154.53	154.53	153.00	154.53	154.53	3.20%	396,893
Apr 1, 2026	149.74	149.74	149.74	149.74	149.74	-4.68%	257,356
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