Skip to main content
logo
Mafatlal Industries Limited (NSE:MAFATIND)
India flag India · Delayed Price · Currency is INR
111.48
+0.53 (0.48%)
At close: Nov 9, 2026

NSE:MAFATIND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 9, 2026111.00112.89109.46111.48111.480.48%19,402
Nov 8, 2026108.30112.00108.30110.95110.951.97%7,261
Nov 6, 2026109.16111.74107.95108.81108.81-1.38%41,275
Nov 5, 2026112.02112.73109.11110.33110.33-2.49%79,688
Nov 4, 2026112.75114.77110.55113.15113.150.29%18,237
Nov 3, 2026108.10113.69108.10112.82112.822.96%29,257
Nov 2, 2026107.14111.35107.00109.58109.582.28%12,641
Oct 30, 2026110.98111.29107.00107.14107.14-3.93%17,774
Oct 29, 2026109.60112.00108.00111.52111.521.83%13,762
Oct 28, 2026106.00110.00104.72109.52109.522.17%17,729
Oct 27, 2026104.44107.90103.87107.19107.192.63%10,521
Oct 26, 2026106.20108.79103.00104.44104.44-1.40%26,240
Oct 23, 2026108.29108.29104.11105.92105.92-2.19%28,815
Oct 22, 2026109.80110.80108.00108.29108.29-0.91%11,053
Oct 21, 2026112.80113.00108.01109.29109.29-1.96%19,221
Oct 19, 2026111.37114.20110.10111.47111.47-0.21%20,370
Oct 16, 2026112.50113.68111.16111.70111.70-0.66%14,710
Oct 15, 2026112.95113.99110.71112.44112.440.64%11,186
Oct 14, 2026111.95113.40109.82111.73111.73-0.20%19,464
Oct 13, 2026111.82113.05111.00111.95111.950.07%8,966
Oct 12, 2026110.25113.79110.25111.87111.871.05%18,245
Oct 9, 2026113.97113.97107.98110.71110.71-0.32%45,438
Oct 8, 2026115.10116.37110.01111.07111.07-4.21%40,912
Oct 7, 2026115.85116.70115.11115.95115.950.27%20,020
Oct 6, 2026111.00116.80109.81115.64115.645.84%37,850
Oct 5, 2026115.00116.73106.41109.26109.26-4.48%85,412
Oct 1, 2026117.80118.49114.00114.38114.38-2.69%19,878
Sep 30, 2026117.98118.99115.75117.54117.541.95%19,676
Sep 29, 2026115.30116.99115.20115.29115.29-0.10%17,637
Sep 28, 2026119.00120.00114.50115.41115.41-1.29%36,925
Sep 25, 2026119.82120.45113.40116.92116.92-2.41%88,400
Sep 24, 2026120.50122.00119.41119.81119.81-1.02%23,718
Sep 23, 2026120.80121.85120.08121.05121.050.61%24,203
Sep 22, 2026122.59122.59120.05120.32120.32-1.85%31,498
Sep 21, 2026120.00123.80119.58122.59122.592.53%28,628
Sep 18, 2026120.90122.39119.20119.56119.56-1.11%45,441
Sep 17, 2026121.61121.85120.05120.90120.900.41%14,704
Sep 16, 2026122.94122.94119.10120.41120.41-1.42%21,676
Sep 15, 2026122.00126.61121.00122.15122.15-0.34%58,688
Sep 11, 2026122.70123.58120.15122.57122.57-0.23%18,322
Sep 10, 2026120.30124.19120.02122.85122.851.03%37,271
Sep 9, 2026121.77123.30120.26121.60121.600.86%19,046
Sep 8, 2026121.00122.28119.41120.56120.56-1.04%51,795
Sep 7, 2026121.66123.85121.00121.83121.830.14%33,638
Sep 4, 2026124.77124.77120.35121.66121.66-1.28%25,114
Sep 3, 2026121.39125.00121.01123.24123.240.55%30,086
Sep 2, 2026122.00124.00119.12122.57122.570.66%27,261
Sep 1, 2026122.96123.54121.00121.77121.77-0.71%36,702
Aug 31, 2026124.95124.95122.00122.64122.64-0.62%10,463
Aug 28, 2026121.51124.00120.61123.40123.402.21%29,417