Skip to main content
logo
Mafatlal Industries Limited (NSE:MAFATIND)
India flag India · Delayed Price · Currency is INR
122.57
-0.28 (-0.23%)
At close: Sep 11, 2026

NSE:MAFATIND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 27, 2026120.80122.50119.87120.73120.730.53%21,835
Aug 26, 2026122.00123.00119.55120.09120.09-0.69%41,096
Aug 25, 2026122.00123.59119.02120.92120.92-0.53%32,004
Aug 24, 2026122.80124.50120.94121.56121.56-0.21%23,799
Aug 21, 2026124.20124.39121.10121.81121.81-2.25%20,104
Aug 20, 2026123.06125.00122.60124.61124.611.81%23,254
Aug 19, 2026120.01124.50120.01122.40122.40-0.11%28,579
Aug 18, 2026122.30124.44122.20122.53122.53-1.35%18,806
Aug 17, 2026123.00126.00120.28124.21124.211.35%37,172
Aug 14, 2026126.98127.00119.60122.55122.55-3.12%143,374
Aug 13, 2026127.00128.28125.55126.50126.500.21%27,875
Aug 12, 2026126.15127.80123.62126.23126.230.48%61,199
Aug 11, 2026128.00128.98124.75125.63125.63-1.48%70,399
Aug 10, 2026130.00131.99127.00127.52127.52-3.49%91,077
Aug 7, 2026133.50138.60131.05132.13132.13-0.69%199,525
Aug 6, 2026134.80135.00131.50133.05133.05-0.95%24,656
Aug 5, 2026133.03135.35132.53134.33134.331.76%14,561
Aug 4, 2026134.87135.98128.50132.01132.01-1.93%32,953
Aug 3, 2026134.60137.19132.40134.61134.610.73%47,533
Jul 31, 2026133.41136.90132.62133.63133.631.17%20,913
Jul 30, 2026134.99136.60133.05133.34132.09-1.07%26,748
Jul 29, 2026133.90135.30132.84134.78133.521.41%19,362
Jul 28, 2026135.69135.69131.20132.91131.66-1.19%24,914
Jul 27, 2026134.90135.00133.65134.51133.251.21%19,820
Jul 24, 2026130.55134.69130.50132.90131.650.41%49,727
Jul 23, 2026130.60132.90128.88132.36131.121.36%29,424
Jul 22, 2026132.91132.94129.11130.59129.37-1.18%35,490
Jul 21, 2026133.20135.24131.44132.15130.91-1.70%33,229
Jul 20, 2026132.88135.72131.35134.44133.181.17%32,270
Jul 17, 2026134.17136.19132.52132.88131.63-1.37%35,969
Jul 16, 2026136.01139.14134.00134.72133.46-0.36%65,621
Jul 15, 2026135.96136.48133.83135.20133.930.15%66,716
Jul 14, 2026135.00137.04134.60135.00133.73-1.34%40,283
Jul 13, 2026137.67138.75136.41136.84135.56-0.60%56,255
Jul 10, 2026141.40143.49136.80137.67136.38-1.21%108,590
Jul 9, 2026133.72140.00133.61139.35138.042.70%58,462
Jul 8, 2026139.80139.80132.52135.69134.42-2.70%60,866
Jul 7, 2026142.50143.00137.16139.46138.15-1.45%46,839
Jul 6, 2026141.90145.00140.51141.51140.18-0.19%42,894