Mamata Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	393.10	401.00	392.00	393.80	-	-0.59%	17,171
Jul 20, 2026	388.80	398.50	380.30	396.15	396.15	2.55%	79,654
Jul 17, 2026	379.15	388.45	377.60	386.30	386.30	2.09%	72,453
Jul 16, 2026	381.70	383.85	375.10	378.40	378.40	-0.86%	34,600
Jul 15, 2026	383.30	387.00	378.55	381.70	381.70	0.33%	34,573
Jul 14, 2026	383.00	388.80	379.20	380.45	380.45	-1.87%	31,241
Jul 13, 2026	380.00	396.15	377.00	387.70	387.70	2.00%	81,347
Jul 10, 2026	387.30	388.25	378.10	380.10	380.10	-0.39%	34,444
Jul 9, 2026	379.65	386.90	379.65	381.60	381.60	0.51%	23,828
Jul 8, 2026	380.50	387.45	375.35	379.65	379.65	-1.16%	51,937
Jul 7, 2026	396.15	398.10	382.10	384.10	384.10	-3.04%	44,090
Jul 6, 2026	409.00	414.65	394.35	396.15	396.15	-3.14%	62,503
Jul 3, 2026	413.65	418.30	404.10	409.00	409.00	-1.54%	45,709
Jul 2, 2026	416.75	420.20	410.10	415.40	415.40	-0.32%	31,256
Jul 1, 2026	415.30	418.45	412.30	416.75	416.75	0.35%	35,663
Jun 30, 2026	417.80	422.00	415.00	415.30	415.30	0.08%	33,637
Jun 29, 2026	409.55	417.00	401.55	414.95	414.95	1.31%	95,142
Jun 25, 2026	407.95	415.00	406.55	409.60	409.60	-0.16%	73,125
Jun 24, 2026	398.10	413.40	395.05	410.25	410.25	3.04%	205,151
Jun 23, 2026	381.00	402.50	380.00	398.15	398.15	4.11%	172,550
Jun 22, 2026	369.80	384.80	368.15	382.45	382.45	3.42%	124,892
Jun 19, 2026	366.00	371.00	362.70	369.80	369.80	0.93%	48,182
Jun 18, 2026	369.00	372.05	363.10	366.40	366.40	-0.35%	44,670
Jun 17, 2026	371.25	371.25	366.00	367.70	367.70	-0.47%	33,626
Jun 16, 2026	361.00	372.95	361.00	369.45	369.45	2.37%	52,152
Jun 15, 2026	365.10	376.00	360.00	360.90	360.90	-0.04%	61,183
Jun 12, 2026	349.50	362.85	349.50	361.05	361.05	4.35%	43,666
Jun 11, 2026	358.25	360.55	345.00	346.00	346.00	-2.95%	51,875
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