NSE:MAFATIND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	127.38	129.56	125.04	127.32	127.32	-0.05%	17,151
May 21, 2026	128.01	130.00	126.16	127.38	127.38	0.23%	18,222
May 20, 2026	128.00	128.20	124.50	127.09	127.09	0.01%	16,244
May 19, 2026	124.15	129.41	124.15	127.08	127.08	0.80%	24,509
May 18, 2026	129.00	130.10	124.07	126.07	126.07	-3.74%	48,975
May 15, 2026	137.58	137.58	130.00	130.97	130.97	-1.95%	23,640
May 14, 2026	132.50	134.79	132.50	133.58	133.58	1.07%	21,604
May 13, 2026	135.00	139.67	130.20	132.17	132.17	-2.80%	41,063
May 12, 2026	137.23	142.00	134.22	135.98	135.98	-1.40%	44,714
May 11, 2026	143.50	144.40	136.19	137.91	137.91	-3.50%	47,413
May 8, 2026	142.77	144.30	141.26	142.91	142.91	0.10%	29,544
May 7, 2026	139.80	146.35	135.10	142.77	142.77	2.13%	79,325
May 6, 2026	143.00	143.00	137.00	139.79	139.79	-0.79%	46,063
May 5, 2026	143.74	143.74	137.89	140.91	140.91	0.92%	46,784
May 4, 2026	135.45	141.75	135.45	139.63	139.63	3.09%	50,890
Apr 30, 2026	137.00	137.00	133.80	135.45	135.45	-1.38%	12,761
Apr 29, 2026	135.00	139.60	135.00	137.35	137.35	0.88%	37,132
Apr 28, 2026	135.00	137.90	135.00	136.15	136.15	-0.04%	11,835
Apr 27, 2026	131.75	138.00	131.75	136.20	136.20	0.74%	21,767
Apr 24, 2026	140.40	140.40	134.00	135.20	135.20	-3.01%	22,094
Apr 23, 2026	133.00	141.00	132.55	139.40	139.40	4.19%	65,117
Apr 22, 2026	135.35	135.40	131.10	133.80	133.80	0.38%	10,248
Apr 21, 2026	131.90	136.65	130.00	133.30	133.30	2.03%	41,443