Mamata Machinery Limited (NSE:MAMATA)
India · Delayed Price · Currency is INR 369.00
-4.20 (-1.13%)
Oct 29, 2026, 3:29 PM IST
Mamata Machinery Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 372.00 | 374.75 | 365.25 | 369.00 | 369.00 | -1.13% | 43,988 |
| Oct 28, 2026 | 373.75 | 379.35 | 371.00 | 373.20 | 373.20 | -1.06% | 31,223 |
| Oct 27, 2026 | 380.20 | 395.75 | 373.20 | 377.20 | 377.20 | -0.84% | 69,201 |
| Oct 26, 2026 | 378.10 | 387.20 | 375.00 | 380.40 | 380.40 | -0.48% | 16,276 |
| Oct 23, 2026 | 391.00 | 397.80 | 378.45 | 382.25 | 382.25 | -4.19% | 39,556 |
| Oct 22, 2026 | 389.25 | 403.00 | 384.00 | 398.95 | 398.95 | 1.60% | 52,979 |
| Oct 21, 2026 | 398.00 | 398.00 | 386.10 | 392.65 | 392.65 | -1.08% | 52,369 |
| Oct 19, 2026 | 393.85 | 402.60 | 387.95 | 396.95 | 396.95 | 1.29% | 121,030 |
| Oct 16, 2026 | 388.10 | 408.90 | 387.15 | 391.90 | 391.90 | 0.33% | 99,024 |
| Oct 15, 2026 | 391.00 | 396.80 | 387.55 | 390.60 | 390.60 | -0.23% | 32,774 |
| Oct 14, 2026 | 390.60 | 396.00 | 388.80 | 391.50 | 391.50 | 0.23% | 22,105 |
| Oct 13, 2026 | 391.50 | 393.45 | 383.75 | 390.60 | 390.60 | -0.23% | 24,836 |
| Oct 12, 2026 | 391.00 | 396.00 | 386.35 | 391.50 | 391.50 | 0.33% | 18,981 |
| Oct 9, 2026 | 388.90 | 393.00 | 382.95 | 390.20 | 390.20 | 1.17% | 29,794 |
| Oct 8, 2026 | 393.00 | 396.00 | 384.10 | 385.70 | 385.70 | -2.59% | 30,456 |
| Oct 7, 2026 | 395.50 | 397.95 | 390.05 | 395.95 | 395.95 | 0.08% | 72,502 |
| Oct 6, 2026 | 404.90 | 404.90 | 394.00 | 395.65 | 395.65 | -1.81% | 73,276 |
| Oct 5, 2026 | 403.00 | 405.90 | 392.80 | 402.95 | 402.95 | 0.76% | 57,051 |
| Oct 1, 2026 | 399.60 | 404.90 | 389.30 | 399.90 | 399.90 | 0.28% | 63,090 |
| Sep 30, 2026 | 406.00 | 412.15 | 396.00 | 398.80 | 398.80 | -0.18% | 29,583 |
| Sep 29, 2026 | 400.00 | 407.95 | 392.00 | 399.50 | 399.50 | -0.42% | 54,563 |
| Sep 28, 2026 | 413.30 | 413.50 | 399.10 | 401.20 | 401.20 | -2.60% | 616,273 |
| Sep 25, 2026 | 405.00 | 414.40 | 403.20 | 411.90 | 411.90 | 2.01% | 52,767 |
| Sep 24, 2026 | 422.70 | 422.70 | 397.35 | 403.80 | 403.80 | -4.62% | 144,579 |
| Sep 23, 2026 | 403.55 | 427.00 | 403.55 | 423.35 | 423.35 | 4.91% | 178,742 |
| Sep 22, 2026 | 402.00 | 414.00 | 400.00 | 403.55 | 403.55 | -0.19% | 40,816 |
| Sep 21, 2026 | 400.20 | 409.90 | 398.35 | 404.30 | 404.30 | 0.14% | 32,416 |
| Sep 18, 2026 | 392.20 | 405.20 | 392.20 | 403.75 | 403.75 | 2.50% | 39,826 |
| Sep 17, 2026 | 390.10 | 398.00 | 389.70 | 393.90 | 393.90 | 0.60% | 24,366 |
| Sep 16, 2026 | 390.50 | 405.35 | 388.00 | 391.55 | 391.55 | -1.29% | 56,046 |
| Sep 15, 2026 | 411.90 | 413.55 | 392.25 | 396.65 | 396.65 | -2.75% | 46,873 |
| Sep 11, 2026 | 408.85 | 417.00 | 403.40 | 407.85 | 407.85 | -0.39% | 22,417 |
| Sep 10, 2026 | 419.00 | 419.65 | 407.10 | 409.45 | 409.45 | -2.37% | 36,419 |
| Sep 9, 2026 | 428.55 | 439.95 | 417.50 | 419.40 | 419.40 | -1.48% | 100,223 |
| Sep 8, 2026 | 410.45 | 428.90 | 410.00 | 425.70 | 425.70 | 2.95% | 107,076 |
| Sep 7, 2026 | 412.50 | 424.65 | 402.00 | 413.50 | 413.50 | 0.23% | 63,489 |
| Sep 4, 2026 | 404.55 | 417.00 | 401.75 | 412.55 | 412.55 | 1.98% | 39,601 |
| Sep 3, 2026 | 404.00 | 407.00 | 401.60 | 404.55 | 404.55 | 0.85% | 28,652 |
| Sep 2, 2026 | 401.10 | 406.50 | 398.20 | 401.15 | 401.15 | -0.17% | 18,074 |
| Sep 1, 2026 | 399.20 | 407.70 | 397.40 | 401.85 | 401.85 | 0.12% | 30,837 |
| Aug 31, 2026 | 396.75 | 406.95 | 396.40 | 401.35 | 401.35 | 0.32% | 77,485 |
| Aug 28, 2026 | 402.00 | 405.00 | 398.40 | 400.05 | 400.05 | -0.86% | 82,152 |
| Aug 27, 2026 | 407.00 | 410.95 | 401.50 | 403.50 | 403.50 | -1.62% | 24,795 |
| Aug 26, 2026 | 413.45 | 416.95 | 407.10 | 410.15 | 410.15 | -0.06% | 116,346 |
| Aug 25, 2026 | 417.50 | 417.50 | 407.30 | 410.40 | 410.40 | -1.70% | 16,125 |
| Aug 24, 2026 | 424.55 | 428.25 | 416.10 | 417.50 | 417.50 | -0.68% | 37,263 |
| Aug 21, 2026 | 406.00 | 422.95 | 406.00 | 420.35 | 420.35 | 3.66% | 100,146 |
| Aug 20, 2026 | 403.95 | 410.00 | 403.00 | 405.50 | 405.50 | 1.01% | 28,082 |
| Aug 19, 2026 | 408.80 | 413.35 | 400.00 | 401.45 | 401.45 | -2.36% | 33,383 |
| Aug 18, 2026 | 407.30 | 417.00 | 400.00 | 411.15 | 411.15 | 1.37% | 68,286 |