Mamata Machinery Limited (NSE:MAMATA)
India · Delayed Price · Currency is INR 411.15
+5.55 (1.37%)
Aug 18, 2026, 3:29 PM IST
Mamata Machinery Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 398.00 | 398.00 | 379.10 | 380.75 | 380.26 | -3.72% | 56,905 |
| Jul 24, 2026 | 393.25 | 398.45 | 393.00 | 395.45 | 394.94 | -0.43% | 46,859 |
| Jul 23, 2026 | 397.95 | 400.90 | 395.60 | 397.15 | 396.64 | -0.20% | 30,197 |
| Jul 22, 2026 | 399.60 | 401.60 | 394.80 | 397.95 | 397.44 | -0.41% | 59,801 |
| Jul 21, 2026 | 393.10 | 404.00 | 390.90 | 399.60 | 399.08 | 0.87% | 38,491 |
| Jul 20, 2026 | 388.80 | 398.50 | 380.30 | 396.15 | 395.64 | 2.55% | 79,654 |
| Jul 17, 2026 | 379.15 | 388.45 | 377.60 | 386.30 | 385.80 | 2.09% | 72,453 |
| Jul 16, 2026 | 381.70 | 383.85 | 375.10 | 378.40 | 377.91 | -0.86% | 34,600 |
| Jul 15, 2026 | 383.30 | 387.00 | 378.55 | 381.70 | 381.21 | 0.33% | 34,573 |
| Jul 14, 2026 | 383.00 | 388.80 | 379.20 | 380.45 | 379.96 | -1.87% | 31,241 |
| Jul 13, 2026 | 380.00 | 396.15 | 377.00 | 387.70 | 387.20 | 2.00% | 81,347 |
| Jul 10, 2026 | 387.30 | 388.25 | 378.10 | 380.10 | 379.61 | -0.39% | 34,444 |
| Jul 9, 2026 | 379.65 | 386.90 | 379.65 | 381.60 | 381.11 | 0.51% | 23,828 |
| Jul 8, 2026 | 380.50 | 387.45 | 375.35 | 379.65 | 379.16 | -1.16% | 51,937 |
| Jul 7, 2026 | 396.15 | 398.10 | 382.10 | 384.10 | 383.60 | -3.04% | 44,090 |
| Jul 6, 2026 | 409.00 | 414.65 | 394.35 | 396.15 | 395.64 | -3.14% | 62,503 |
| Jul 3, 2026 | 413.65 | 418.30 | 404.10 | 409.00 | 408.47 | -1.54% | 45,709 |
| Jul 2, 2026 | 416.75 | 420.20 | 410.10 | 415.40 | 414.86 | -0.32% | 31,256 |
| Jul 1, 2026 | 415.30 | 418.45 | 412.30 | 416.75 | 416.21 | 0.35% | 35,663 |
| Jun 30, 2026 | 417.80 | 422.00 | 415.00 | 415.30 | 414.76 | 0.08% | 33,637 |
| Jun 29, 2026 | 409.55 | 417.00 | 401.55 | 414.95 | 414.41 | 1.31% | 95,142 |
| Jun 25, 2026 | 407.95 | 415.00 | 406.55 | 409.60 | 409.07 | -0.16% | 73,125 |
| Jun 24, 2026 | 398.10 | 413.40 | 395.05 | 410.25 | 409.72 | 3.04% | 205,151 |
| Jun 23, 2026 | 381.00 | 402.50 | 380.00 | 398.15 | 397.63 | 4.11% | 172,550 |
| Jun 22, 2026 | 369.80 | 384.80 | 368.15 | 382.45 | 381.96 | 3.42% | 124,892 |
| Jun 19, 2026 | 366.00 | 371.00 | 362.70 | 369.80 | 369.32 | 0.93% | 48,182 |
| Jun 18, 2026 | 369.00 | 372.05 | 363.10 | 366.40 | 365.93 | -0.35% | 44,670 |
| Jun 17, 2026 | 371.25 | 371.25 | 366.00 | 367.70 | 367.22 | -0.47% | 33,626 |
| Jun 16, 2026 | 361.00 | 372.95 | 361.00 | 369.45 | 368.97 | 2.37% | 52,152 |
| Jun 15, 2026 | 365.10 | 376.00 | 360.00 | 360.90 | 360.43 | -0.04% | 61,183 |
| Jun 12, 2026 | 349.50 | 362.85 | 349.50 | 361.05 | 360.58 | 4.35% | 43,666 |
| Jun 11, 2026 | 358.25 | 360.55 | 345.00 | 346.00 | 345.55 | -2.95% | 51,875 |
| Jun 10, 2026 | 371.80 | 371.80 | 354.10 | 356.50 | 356.04 | -2.87% | 61,913 |
| Jun 9, 2026 | 365.00 | 370.35 | 363.25 | 367.05 | 366.58 | 1.38% | 39,332 |