Mamata Machinery Limited (NSE:MAMATA)
India · Delayed Price · Currency is INR 408.25
+2.95 (0.73%)
Apr 22, 2026, 3:30 PM IST
Mamata Machinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 403.10 | 412.20 | 403.10 | 408.25 | - | 0.73% | 53,313 |
| Apr 21, 2026 | 404.00 | 417.60 | 401.55 | 405.30 | 405.30 | 0.80% | 79,403 |
| Apr 20, 2026 | 400.00 | 407.85 | 393.25 | 402.10 | 402.10 | 0.32% | 77,819 |
| Apr 17, 2026 | 396.35 | 409.80 | 396.00 | 400.80 | 400.80 | 1.14% | 96,988 |
| Apr 16, 2026 | 399.00 | 401.75 | 390.35 | 396.30 | 396.30 | 0.01% | 59,529 |
| Apr 15, 2026 | 397.00 | 401.00 | 393.10 | 396.25 | 396.25 | 1.60% | 100,917 |
| Apr 13, 2026 | 361.00 | 395.70 | 360.00 | 390.00 | 390.00 | 4.49% | 333,754 |
| Apr 10, 2026 | 364.65 | 376.00 | 361.95 | 373.25 | 373.25 | 3.12% | 66,236 |
| Apr 9, 2026 | 369.15 | 375.00 | 359.55 | 361.95 | 361.95 | -1.47% | 64,165 |
| Apr 8, 2026 | 375.00 | 375.00 | 361.25 | 367.35 | 367.35 | 3.99% | 103,378 |
| Apr 7, 2026 | 339.05 | 368.85 | 338.80 | 353.25 | 353.25 | 3.15% | 240,299 |
| Apr 6, 2026 | 342.00 | 345.95 | 332.85 | 342.45 | 342.45 | 0.01% | 67,156 |
| Apr 2, 2026 | 319.05 | 346.15 | 309.40 | 342.40 | 342.40 | 5.35% | 194,782 |
| Apr 1, 2026 | 307.00 | 331.45 | 307.00 | 325.00 | 325.00 | 8.60% | 168,590 |
| Mar 30, 2026 | 317.00 | 319.80 | 297.00 | 299.25 | 299.25 | -6.66% | 207,175 |
| Mar 27, 2026 | 348.50 | 349.95 | 317.60 | 320.60 | 320.60 | -7.99% | 245,697 |
| Mar 25, 2026 | 359.00 | 360.40 | 345.00 | 348.45 | 348.45 | -1.15% | 259,512 |
| Mar 24, 2026 | 367.35 | 367.35 | 348.60 | 352.50 | 352.50 | -0.07% | 147,713 |
| Mar 23, 2026 | 369.00 | 372.35 | 350.05 | 352.75 | 352.75 | -5.68% | 93,243 |
| Mar 20, 2026 | 376.00 | 386.00 | 371.00 | 374.00 | 374.00 | -0.40% | 78,492 |
| Mar 19, 2026 | 384.70 | 387.25 | 375.00 | 375.50 | 375.50 | -3.03% | 77,264 |
| Mar 18, 2026 | 384.35 | 392.95 | 383.40 | 387.25 | 387.25 | 0.75% | 66,341 |
| Mar 17, 2026 | 378.55 | 385.80 | 377.20 | 384.35 | 384.35 | 1.90% | 31,206 |
| Mar 16, 2026 | 380.05 | 384.60 | 375.00 | 377.20 | 377.20 | -1.94% | 58,105 |
| Mar 13, 2026 | 390.05 | 392.00 | 380.40 | 384.65 | 384.65 | -1.03% | 63,725 |
| Mar 12, 2026 | 383.00 | 396.55 | 379.00 | 388.65 | 388.65 | 0.83% | 54,846 |
| Mar 11, 2026 | 390.00 | 398.00 | 383.00 | 385.45 | 385.45 | -1.15% | 49,684 |
| Mar 10, 2026 | 390.20 | 395.00 | 388.10 | 389.95 | 389.95 | 0.80% | 48,715 |
| Mar 9, 2026 | 392.00 | 398.95 | 384.00 | 386.85 | 386.85 | -4.16% | 91,812 |
| Mar 6, 2026 | 410.00 | 414.95 | 400.50 | 403.65 | 403.65 | -2.19% | 63,521 |
| Mar 5, 2026 | 416.50 | 419.80 | 406.00 | 412.70 | 412.70 | -0.77% | 66,371 |
| Mar 4, 2026 | 416.00 | 424.10 | 408.45 | 415.90 | 415.90 | -1.63% | 90,273 |
| Mar 2, 2026 | 410.00 | 428.00 | 408.00 | 422.80 | 422.80 | -3.42% | 125,729 |
| Feb 27, 2026 | 432.00 | 447.00 | 426.60 | 437.75 | 437.75 | 1.41% | 269,753 |
| Feb 26, 2026 | 436.10 | 439.90 | 430.00 | 431.65 | 431.65 | -1.45% | 65,049 |
| Feb 25, 2026 | 440.05 | 448.00 | 436.00 | 438.00 | 438.00 | 0.96% | 204,670 |
| Feb 24, 2026 | 433.80 | 436.80 | 420.00 | 433.85 | 433.85 | 0.51% | 101,852 |
| Feb 23, 2026 | 408.00 | 435.50 | 408.00 | 431.65 | 431.65 | 5.60% | 391,606 |
| Feb 20, 2026 | 421.20 | 421.20 | 407.00 | 408.75 | 408.75 | -1.51% | 48,653 |
| Feb 19, 2026 | 429.00 | 433.85 | 413.30 | 415.00 | 415.00 | -4.20% | 62,737 |
| Feb 18, 2026 | 430.65 | 436.65 | 427.35 | 433.20 | 433.20 | 0.59% | 74,206 |
| Feb 17, 2026 | 424.00 | 434.05 | 424.00 | 430.65 | 430.65 | 0.94% | 60,003 |
| Feb 16, 2026 | 430.00 | 430.00 | 421.05 | 426.65 | 426.65 | 0.05% | 49,907 |
| Feb 13, 2026 | 421.00 | 440.00 | 416.40 | 426.45 | 426.45 | 0.24% | 154,088 |
| Feb 12, 2026 | 424.40 | 429.00 | 420.75 | 425.45 | 425.45 | 0.22% | 36,208 |
| Feb 11, 2026 | 431.00 | 431.00 | 422.00 | 424.50 | 424.50 | -0.35% | 52,554 |
| Feb 10, 2026 | 436.00 | 440.05 | 425.00 | 426.00 | 426.00 | -2.28% | 68,779 |
| Feb 9, 2026 | 429.00 | 438.00 | 425.00 | 435.95 | 435.95 | 1.62% | 106,666 |
| Feb 6, 2026 | 420.00 | 435.80 | 412.55 | 429.00 | 429.00 | 2.07% | 192,504 |
| Feb 5, 2026 | 420.00 | 427.75 | 415.85 | 420.30 | 420.30 | -0.04% | 77,585 |