Mamata Machinery Limited (NSE:MAMATA)
India · Delayed Price · Currency is INR 400.25
-5.05 (-1.25%)
May 20, 2026, 9:15 AM IST
Mamata Machinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 400.05 | 407.95 | 400.00 | 407.70 | - | 1.41% | 11,315 |
| May 18, 2026 | 400.35 | 406.45 | 394.60 | 402.05 | 402.05 | 0.42% | 62,028 |
| May 15, 2026 | 395.20 | 404.40 | 392.30 | 400.35 | 400.35 | 0.48% | 40,518 |
| May 14, 2026 | 401.00 | 406.00 | 390.50 | 398.45 | 398.45 | -0.31% | 60,712 |
| May 13, 2026 | 393.00 | 406.00 | 393.00 | 399.70 | 399.70 | 0.39% | 35,468 |
| May 12, 2026 | 413.00 | 416.70 | 395.20 | 398.15 | 398.15 | -3.37% | 80,470 |
| May 11, 2026 | 422.10 | 422.10 | 408.50 | 412.05 | 412.05 | -2.38% | 77,732 |
| May 8, 2026 | 431.50 | 434.15 | 421.00 | 422.10 | 422.10 | -2.28% | 67,534 |
| May 7, 2026 | 430.50 | 440.00 | 429.70 | 431.95 | 431.95 | 0.34% | 87,584 |
| May 6, 2026 | 438.80 | 438.80 | 425.00 | 430.50 | 430.50 | -1.14% | 117,809 |
| May 5, 2026 | 408.15 | 442.20 | 407.45 | 435.45 | 435.45 | 5.47% | 440,782 |
| May 4, 2026 | 419.00 | 423.90 | 410.75 | 412.85 | 412.85 | -1.17% | 60,904 |
| Apr 30, 2026 | 405.00 | 424.80 | 402.70 | 417.75 | 417.75 | 2.93% | 247,462 |
| Apr 29, 2026 | 407.90 | 413.85 | 405.05 | 405.85 | 405.85 | -0.02% | 67,767 |
| Apr 28, 2026 | 403.25 | 408.60 | 400.50 | 405.95 | 405.95 | 0.17% | 41,026 |
| Apr 27, 2026 | 396.00 | 406.30 | 396.00 | 405.25 | 405.25 | 2.92% | 36,840 |
| Apr 24, 2026 | 402.00 | 410.00 | 390.20 | 393.75 | 393.75 | -2.84% | 57,152 |
| Apr 23, 2026 | 405.90 | 410.50 | 401.10 | 405.25 | 405.25 | -0.73% | 54,408 |
| Apr 22, 2026 | 403.10 | 412.20 | 403.10 | 408.25 | 408.25 | 0.73% | 53,248 |
| 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 |