Mamata Machinery Limited (NSE:MAMATA)
India · Delayed Price · Currency is INR 465.50
+5.55 (1.21%)
At close: Aug 6, 2025, 3:30 PM IST
Altair Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 460.35 | 479.25 | 452.20 | 471.00 | - | 1.18% | 101,987 |
| Aug 6, 2025 | 467.35 | 473.00 | 455.10 | 465.50 | - | 1.21% | 158,206 |
| Aug 5, 2025 | 471.35 | 478.80 | 456.80 | 459.95 | - | -2.17% | 103,359 |
| Aug 4, 2025 | 487.05 | 491.00 | 465.00 | 470.15 | - | -3.30% | 170,507 |
| Aug 1, 2025 | 526.15 | 526.15 | 476.40 | 486.20 | - | -7.07% | 90,354 |
| Jul 31, 2025 | 508.20 | 532.35 | 502.65 | 523.20 | - | -0.55% | 224,144 |
| Jul 30, 2025 | 520.05 | 540.90 | 519.50 | 526.10 | - | 1.73% | 349,404 |
| Jul 29, 2025 | 505.00 | 520.00 | 481.95 | 517.15 | - | 2.38% | 240,100 |
| Jul 28, 2025 | 519.25 | 534.30 | 499.15 | 505.15 | - | -2.18% | 208,387 |
| Jul 25, 2025 | 511.00 | 521.00 | 498.00 | 516.40 | - | 1.96% | 377,776 |
| Jul 24, 2025 | 492.35 | 513.05 | 485.30 | 506.45 | - | 4.30% | 212,993 |
| Jul 23, 2025 | 499.95 | 501.80 | 481.90 | 485.55 | - | -2.33% | 137,635 |
| Jul 22, 2025 | 506.65 | 516.75 | 492.50 | 497.15 | - | -1.39% | 175,960 |
| Jul 21, 2025 | 488.55 | 528.70 | 483.75 | 504.15 | - | 3.27% | 551,963 |
| Jul 18, 2025 | 498.95 | 503.95 | 485.00 | 488.20 | - | -2.14% | 93,256 |
| Jul 17, 2025 | 485.85 | 513.75 | 477.85 | 498.90 | - | 2.74% | 618,088 |
| Jul 16, 2025 | 461.75 | 496.15 | 457.90 | 485.60 | - | 5.39% | 412,088 |
| Jul 15, 2025 | 464.05 | 473.00 | 458.45 | 460.75 | - | -0.34% | 218,450 |
| Jul 14, 2025 | 477.05 | 483.00 | 460.15 | 462.30 | - | -5.87% | 625,286 |
| Jul 11, 2025 | 485.40 | 525.00 | 453.25 | 491.15 | - | 1.34% | 4,879,926 |
| Jul 10, 2025 | 427.00 | 495.40 | 420.60 | 484.65 | - | 17.39% | 1,734,791 |
| Jul 9, 2025 | 414.10 | 417.40 | 411.50 | 412.85 | - | -0.72% | 13,602 |
| Jul 8, 2025 | 420.00 | 422.00 | 411.65 | 415.85 | - | -0.98% | 29,000 |
| Jul 7, 2025 | 412.65 | 428.20 | 412.65 | 419.95 | - | 2.20% | 33,363 |
| Jul 4, 2025 | 417.55 | 420.45 | 407.25 | 410.90 | - | -1.58% | 30,237 |
| Jul 3, 2025 | 415.75 | 423.05 | 408.90 | 417.50 | - | 0.68% | 39,028 |
| Jul 2, 2025 | 404.90 | 417.80 | 390.10 | 414.70 | - | 4.93% | 45,943 |
| Jul 1, 2025 | 395.15 | 403.90 | 391.50 | 395.20 | - | 0.11% | 29,274 |
| Jun 30, 2025 | 402.35 | 402.35 | 387.00 | 394.75 | - | -0.11% | 57,982 |
| Jun 27, 2025 | 415.75 | 416.15 | 393.10 | 395.20 | - | -3.74% | 63,925 |
| Jun 26, 2025 | 417.55 | 418.20 | 404.05 | 410.55 | - | -1.86% | 32,343 |
| Jun 25, 2025 | 423.90 | 428.00 | 416.25 | 418.35 | - | -1.13% | 20,577 |
| Jun 24, 2025 | 415.15 | 424.45 | 415.15 | 423.15 | - | 2.26% | 16,409 |
| Jun 23, 2025 | 406.05 | 416.95 | 406.05 | 413.80 | - | -1.04% | 18,743 |
| Jun 20, 2025 | 411.95 | 419.25 | 403.05 | 418.15 | - | 3.09% | 10,310 |
| Jun 19, 2025 | 423.90 | 426.70 | 404.00 | 405.60 | - | -4.35% | 23,237 |
| Jun 18, 2025 | 429.85 | 429.85 | 420.00 | 424.05 | - | -0.41% | 10,162 |
| Jun 17, 2025 | 428.55 | 435.45 | 421.80 | 425.80 | - | -0.56% | 19,121 |
| Jun 16, 2025 | 424.95 | 433.35 | 414.55 | 428.20 | - | 0.62% | 15,654 |
| Jun 13, 2025 | 419.95 | 431.70 | 416.55 | 425.55 | - | -1.82% | 35,563 |
| Jun 12, 2025 | 443.45 | 446.00 | 427.25 | 433.45 | - | -1.78% | 47,882 |
| Jun 11, 2025 | 462.25 | 472.45 | 436.85 | 441.30 | - | -3.85% | 97,935 |
| Jun 10, 2025 | 461.10 | 464.10 | 456.30 | 458.95 | - | 0.23% | 19,540 |
| Jun 9, 2025 | 450.70 | 483.70 | 450.70 | 457.90 | - | 1.65% | 220,381 |
| Jun 6, 2025 | 460.00 | 463.55 | 448.55 | 450.45 | - | -1.97% | 52,410 |
| Jun 5, 2025 | 463.65 | 473.00 | 458.15 | 459.50 | - | 0.01% | 31,606 |
| Jun 4, 2025 | 445.00 | 468.00 | 441.45 | 459.45 | - | 3.67% | 119,402 |
| Jun 3, 2025 | 446.40 | 461.50 | 439.55 | 443.20 | - | 0.50% | 124,567 |
| Jun 2, 2025 | 449.30 | 453.75 | 432.30 | 441.00 | - | 0.07% | 73,105 |
| May 30, 2025 | 452.00 | 458.50 | 436.85 | 440.70 | - | -3.56% | 58,065 |