NSE:MAFATIND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	133.20	135.24	131.44	132.15	132.15	-1.70%	33,229
Jul 20, 2026	132.88	135.72	131.35	134.44	134.44	1.17%	32,270
Jul 17, 2026	134.17	136.19	132.52	132.88	132.88	-1.37%	35,969
Jul 16, 2026	136.01	139.14	134.00	134.72	134.72	-0.36%	65,621
Jul 15, 2026	135.96	136.48	133.83	135.20	135.20	0.15%	66,716
Jul 14, 2026	135.00	137.04	134.60	135.00	135.00	-1.34%	40,283
Jul 13, 2026	137.67	138.75	136.41	136.84	136.84	-0.60%	56,255
Jul 10, 2026	141.40	143.49	136.80	137.67	137.67	-1.21%	108,590
Jul 9, 2026	133.72	140.00	133.61	139.35	139.35	2.70%	58,462
Jul 8, 2026	139.80	139.80	132.52	135.69	135.69	-2.70%	60,866
Jul 7, 2026	142.50	143.00	137.16	139.46	139.46	-1.45%	46,839
Jul 6, 2026	141.90	145.00	140.51	141.51	141.51	-0.19%	42,894
Jul 3, 2026	140.80	144.20	139.00	141.78	141.78	1.59%	83,023
Jul 2, 2026	143.85	144.70	138.55	139.56	139.56	-0.94%	58,408
Jul 1, 2026	142.00	143.99	140.16	140.88	140.88	-1.10%	53,506
Jun 30, 2026	144.98	149.84	140.25	142.45	142.45	-0.88%	88,580
Jun 29, 2026	143.99	145.69	143.00	143.71	143.71	0.12%	52,883
Jun 25, 2026	151.08	154.70	143.00	143.54	143.54	-4.33%	250,879
Jun 24, 2026	138.38	157.77	136.08	150.03	150.03	8.95%	1,234,836
Jun 23, 2026	143.00	144.35	136.80	137.70	137.70	-3.02%	105,142
Jun 22, 2026	133.00	144.00	132.21	141.99	141.99	7.49%	187,794
Jun 19, 2026	129.00	136.78	127.21	132.09	132.09	2.40%	170,734
Jun 18, 2026	131.00	132.98	128.42	129.00	129.00	0.22%	70,813
Jun 17, 2026	130.00	131.00	128.00	128.72	128.72	-0.53%	40,292
Jun 16, 2026	131.00	132.20	128.26	129.41	129.41	-0.25%	18,645
Jun 15, 2026	128.70	130.79	126.66	129.74	129.74	2.98%	67,343
Jun 12, 2026	126.92	128.77	125.70	125.99	125.99	0.39%	31,151
Jun 11, 2026	127.00	128.21	125.00	125.50	125.50	-1.06%	11,560
Jun 10, 2026	128.55	129.78	126.00	126.85	126.85	-0.79%	19,539
Jun 9, 2026	127.41	129.00	124.50	127.86	127.86	2.25%	27,514
Jun 8, 2026	127.90	128.28	124.15	125.05	125.05	-1.64%	23,366
Jun 5, 2026	129.05	133.40	125.26	127.13	127.13	-1.53%	31,729
Jun 4, 2026	130.60	133.40	128.18	129.11	129.11	-1.89%	41,515
Jun 3, 2026	130.80	133.84	130.60	131.60	131.60	0.63%	11,339
Jun 2, 2026	134.28	134.95	130.18	130.78	130.78	-2.00%	22,839
Jun 1, 2026	136.99	138.90	132.33	133.45	133.45	0.62%	14,839
May 29, 2026	134.26	137.17	130.56	132.63	132.63	-2.08%	27,115
May 27, 2026	135.11	137.00	134.21	135.45	135.45	0.25%	12,019
May 26, 2026	127.96	136.90	127.96	135.11	135.11	5.59%	67,279
May 25, 2026	127.16	130.00	125.87	127.96	127.96	0.50%	32,433
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