Mamata Machinery Limited (NSE:MAMATA)
India · Delayed Price · Currency is INR 395.95
+0.30 (0.08%)
Oct 7, 2026, 3:29 PM IST
Mamata Machinery Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2026 | 398.05 | 422.00 | 397.25 | 405.60 | 405.60 | -4.90% | 189,448 |
| Aug 14, 2026 | 420.00 | 435.00 | 420.00 | 426.50 | 426.50 | 0.21% | 94,965 |
| Aug 13, 2026 | 426.05 | 428.00 | 422.30 | 425.60 | 425.60 | -0.11% | 39,341 |
| Aug 12, 2026 | 423.45 | 427.00 | 421.00 | 426.05 | 426.05 | 0.20% | 64,203 |
| Aug 11, 2026 | 421.95 | 427.40 | 421.95 | 425.20 | 425.20 | -0.02% | 65,765 |
| Aug 10, 2026 | 425.10 | 428.05 | 416.00 | 425.30 | 425.30 | -0.68% | 67,290 |
| Aug 7, 2026 | 421.15 | 429.50 | 421.15 | 428.20 | 428.20 | 0.73% | 95,858 |
| Aug 6, 2026 | 428.80 | 429.90 | 425.00 | 425.10 | 425.10 | -0.01% | 66,698 |
| Aug 5, 2026 | 419.10 | 427.00 | 411.95 | 425.15 | 425.15 | 2.59% | 238,907 |
| Aug 4, 2026 | 402.15 | 417.90 | 401.05 | 414.40 | 414.40 | 2.79% | 142,140 |
| Aug 3, 2026 | 408.45 | 413.30 | 400.05 | 403.15 | 403.15 | -0.81% | 66,661 |
| Jul 31, 2026 | 385.00 | 420.00 | 385.00 | 406.45 | 406.45 | 5.31% | 209,575 |
| Jul 30, 2026 | 385.85 | 389.90 | 382.10 | 386.45 | 385.95 | 0.29% | 26,441 |
| Jul 29, 2026 | 386.80 | 386.80 | 381.90 | 385.35 | 384.85 | 0.72% | 20,992 |
| Jul 28, 2026 | 381.00 | 387.70 | 377.00 | 382.60 | 382.10 | 0.49% | 52,517 |