Mamata Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	371.80	371.80	354.10	356.50	356.50	-2.87%	61,913
Jun 9, 2026	365.00	370.35	363.25	367.05	367.05	1.38%	39,332
Jun 8, 2026	362.20	369.50	360.00	362.05	362.05	-2.19%	33,915
Jun 5, 2026	373.70	377.00	368.90	370.15	370.15	-0.40%	58,795
Jun 4, 2026	378.95	382.90	370.25	371.65	371.65	-1.93%	68,353
Jun 3, 2026	375.60	383.15	371.35	378.95	378.95	1.43%	131,416
Jun 2, 2026	380.10	384.95	371.10	373.60	373.60	-2.94%	156,922
Jun 1, 2026	373.60	393.00	371.10	384.90	384.90	-5.87%	335,822
May 29, 2026	417.00	426.50	407.00	408.90	408.90	-2.95%	111,911
May 27, 2026	418.20	427.50	416.55	421.35	421.35	-0.02%	84,555
May 26, 2026	416.20	427.90	413.10	421.45	421.45	1.25%	87,224
May 25, 2026	410.00	428.95	402.15	416.25	416.25	2.29%	229,048
May 22, 2026	407.95	411.50	402.80	406.95	406.95	0.35%	39,674
May 21, 2026	406.00	410.65	401.55	405.55	405.55	1.19%	31,253
May 20, 2026	400.25	404.00	394.90	400.80	400.80	-1.11%	87,454
May 19, 2026	400.05	409.60	400.00	405.30	405.30	0.81%	31,327
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