Mafatlal Industries Limited (BOM:500264)
India
· Delayed Price · Currency is INR 121.85
-2.75 (-2.21%)
At close: Mar 9, 2026
Mafatlal Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 117.00 | 122.80 | 117.00 | 121.85 | 121.85 | -2.21% | 40,132 |
| Mar 6, 2026 | 125.75 | 127.80 | 124.00 | 124.60 | 124.60 | -0.91% | 10,615 |
| Mar 5, 2026 | 128.00 | 128.00 | 122.90 | 125.75 | 125.75 | -1.14% | 23,052 |
| Mar 4, 2026 | 120.00 | 128.25 | 120.00 | 127.20 | 127.20 | 3.41% | 55,616 |
| Mar 2, 2026 | 122.00 | 124.65 | 121.10 | 123.00 | 123.00 | -1.99% | 39,602 |
| Feb 27, 2026 | 127.95 | 127.95 | 124.00 | 125.50 | 125.50 | -0.32% | 16,656 |
| Feb 26, 2026 | 127.05 | 129.35 | 124.00 | 125.90 | 125.90 | -0.91% | 45,413 |
| Feb 25, 2026 | 130.05 | 130.05 | 126.10 | 127.05 | 127.05 | -1.13% | 40,665 |
| Feb 24, 2026 | 131.30 | 132.10 | 128.00 | 128.50 | 128.50 | -2.13% | 30,629 |
| Feb 23, 2026 | 133.25 | 135.10 | 130.00 | 131.30 | 131.30 | -0.72% | 50,251 |
| Feb 20, 2026 | 132.35 | 134.70 | 132.00 | 132.25 | 132.25 | -1.12% | 26,398 |
| Feb 19, 2026 | 134.60 | 137.65 | 132.00 | 133.75 | 133.75 | -1.07% | 38,890 |
| Feb 18, 2026 | 135.65 | 138.00 | 134.50 | 135.20 | 135.20 | -1.10% | 63,682 |
| Feb 17, 2026 | 137.25 | 138.00 | 135.95 | 136.70 | 136.70 | -0.22% | 14,727 |
| Feb 16, 2026 | 134.00 | 137.90 | 134.00 | 137.00 | 137.00 | 0.96% | 37,241 |
| Feb 13, 2026 | 139.75 | 139.75 | 134.95 | 135.70 | 135.70 | -2.79% | 52,351 |
| Feb 12, 2026 | 138.95 | 140.50 | 136.35 | 139.60 | 139.60 | 1.09% | 34,273 |
| Feb 11, 2026 | 137.30 | 139.00 | 137.10 | 138.10 | 138.10 | 0.58% | 21,906 |
| Feb 10, 2026 | 140.00 | 140.00 | 136.25 | 137.30 | 137.30 | -2.03% | 101,347 |
| Feb 9, 2026 | 142.10 | 145.00 | 138.00 | 140.15 | 140.15 | 1.41% | 48,644 |
| Feb 6, 2026 | 140.55 | 141.90 | 136.25 | 138.20 | 138.20 | -2.19% | 35,870 |
| Feb 5, 2026 | 140.15 | 144.20 | 140.15 | 141.30 | 141.30 | -0.14% | 22,950 |
| Feb 4, 2026 | 146.00 | 146.75 | 140.15 | 141.50 | 141.50 | -2.45% | 59,614 |
| Feb 3, 2026 | 145.00 | 150.00 | 140.00 | 145.05 | 145.05 | 11.32% | 205,155 |
| Feb 2, 2026 | 135.00 | 139.00 | 129.10 | 130.30 | 130.30 | -2.80% | 64,103 |
| Feb 1, 2026 | 130.60 | 137.95 | 130.25 | 134.05 | 134.05 | -0.74% | 135,014 |
| Jan 30, 2026 | 146.30 | 147.80 | 130.50 | 135.05 | 135.05 | -7.69% | 108,046 |
| Jan 29, 2026 | 142.60 | 148.50 | 142.60 | 146.30 | 146.30 | 1.60% | 45,630 |
| Jan 28, 2026 | 137.55 | 145.70 | 137.55 | 144.00 | 144.00 | 4.42% | 51,809 |
| Jan 27, 2026 | 137.80 | 140.25 | 135.40 | 137.90 | 137.90 | 0.25% | 46,566 |
| Jan 23, 2026 | 139.75 | 141.80 | 136.80 | 137.55 | 137.55 | -1.57% | 40,140 |
| Jan 22, 2026 | 137.00 | 141.20 | 137.00 | 139.75 | 139.75 | 3.25% | 43,464 |
| Jan 21, 2026 | 135.20 | 138.90 | 134.55 | 135.35 | 135.35 | -1.42% | 39,827 |
| Jan 20, 2026 | 140.10 | 140.10 | 136.20 | 137.30 | 137.30 | -0.94% | 51,176 |
| Jan 19, 2026 | 137.25 | 139.80 | 136.00 | 138.60 | 138.60 | 0.14% | 38,665 |
| Jan 16, 2026 | 138.55 | 141.00 | 137.00 | 138.40 | 138.40 | 0.36% | 37,027 |
| Jan 14, 2026 | 140.80 | 141.20 | 137.30 | 137.90 | 137.90 | -1.08% | 54,315 |
| Jan 13, 2026 | 142.70 | 144.00 | 138.10 | 139.40 | 139.40 | -1.24% | 52,521 |
| Jan 12, 2026 | 142.40 | 142.40 | 138.10 | 141.15 | 141.15 | 0.57% | 57,447 |
| Jan 9, 2026 | 147.20 | 147.20 | 139.00 | 140.35 | 140.35 | -3.64% | 97,077 |
| Jan 8, 2026 | 148.50 | 151.90 | 145.00 | 145.65 | 145.65 | -2.74% | 53,326 |
| Jan 7, 2026 | 150.50 | 151.75 | 147.20 | 149.75 | 149.75 | -0.43% | 25,954 |
| Jan 6, 2026 | 153.80 | 153.80 | 150.00 | 150.40 | 150.40 | -0.56% | 28,817 |
| Jan 5, 2026 | 154.00 | 154.00 | 151.00 | 151.25 | 151.25 | -1.40% | 32,567 |
| Jan 2, 2026 | 151.65 | 154.95 | 151.00 | 153.40 | 153.40 | 0.79% | 39,970 |
| Jan 1, 2026 | 155.00 | 155.40 | 151.20 | 152.20 | 152.20 | -1.04% | 40,339 |
| Dec 31, 2025 | 153.40 | 156.00 | 152.05 | 153.80 | 153.80 | -0.23% | 29,189 |
| Dec 30, 2025 | 156.80 | 157.50 | 152.85 | 154.15 | 154.15 | -1.69% | 32,037 |
| Dec 29, 2025 | 153.50 | 158.60 | 153.50 | 156.80 | 156.80 | 1.10% | 68,964 |
| Dec 26, 2025 | 150.85 | 159.80 | 150.85 | 155.10 | 155.10 | 2.82% | 101,197 |
| Dec 24, 2025 | 154.50 | 156.70 | 148.50 | 150.85 | 150.85 | -2.36% | 42,417 |
| Dec 23, 2025 | 155.15 | 157.80 | 153.10 | 154.50 | 154.50 | -0.87% | 29,998 |
| Dec 22, 2025 | 155.00 | 157.60 | 154.55 | 155.85 | 155.85 | 1.17% | 32,334 |
| Dec 19, 2025 | 148.00 | 159.15 | 148.00 | 154.05 | 154.05 | 4.69% | 78,725 |
| Dec 18, 2025 | 150.45 | 151.90 | 145.00 | 147.15 | 147.15 | -2.19% | 75,021 |
| Dec 17, 2025 | 154.00 | 154.65 | 149.50 | 150.45 | 150.45 | -1.96% | 43,376 |
| Dec 16, 2025 | 156.10 | 156.40 | 151.20 | 153.45 | 153.45 | -0.87% | 30,114 |
| Dec 15, 2025 | 156.80 | 158.50 | 154.00 | 154.80 | 154.80 | -1.28% | 31,507 |
| Dec 12, 2025 | 157.50 | 162.80 | 155.55 | 156.80 | 156.80 | 0.48% | 64,877 |
| Dec 11, 2025 | 156.60 | 159.90 | 154.00 | 156.05 | 156.05 | 0.45% | 34,261 |
| Dec 10, 2025 | 156.00 | 159.40 | 153.05 | 155.35 | 155.35 | -0.70% | 33,748 |
| Dec 9, 2025 | 152.50 | 158.80 | 150.10 | 156.45 | 156.45 | 3.40% | 61,204 |
| Dec 8, 2025 | 157.55 | 159.80 | 150.00 | 151.30 | 151.30 | -3.97% | 66,266 |
| Dec 5, 2025 | 157.80 | 160.75 | 156.00 | 157.55 | 157.55 | -0.16% | 29,797 |
| Dec 4, 2025 | 160.25 | 162.75 | 157.00 | 157.80 | 157.80 | -1.53% | 24,130 |
| Dec 3, 2025 | 161.95 | 163.85 | 159.20 | 160.25 | 160.25 | -1.05% | 23,607 |
| Dec 2, 2025 | 160.50 | 164.00 | 158.20 | 161.95 | 161.95 | 1.60% | 63,480 |
| Dec 1, 2025 | 164.90 | 165.00 | 159.00 | 159.40 | 159.40 | -2.48% | 45,582 |
| Nov 28, 2025 | 164.90 | 164.90 | 161.05 | 163.45 | 163.45 | 0.65% | 36,875 |
| Nov 27, 2025 | 164.40 | 168.00 | 161.50 | 162.40 | 162.40 | -0.09% | 83,482 |
| Nov 26, 2025 | 164.00 | 164.00 | 160.00 | 162.55 | 162.55 | 0.46% | 48,676 |
| Nov 25, 2025 | 166.15 | 167.55 | 161.00 | 161.80 | 161.80 | -2.62% | 84,467 |
| Nov 24, 2025 | 168.85 | 169.80 | 166.00 | 166.15 | 166.15 | -0.66% | 55,004 |
| Nov 21, 2025 | 169.00 | 170.55 | 166.25 | 167.25 | 167.25 | -1.56% | 42,486 |
| Nov 20, 2025 | 171.00 | 171.80 | 169.30 | 169.90 | 169.90 | 0.09% | 48,385 |
| Nov 19, 2025 | 171.30 | 174.00 | 169.00 | 169.75 | 169.75 | -1.22% | 55,979 |
| Nov 18, 2025 | 173.05 | 176.75 | 171.10 | 171.85 | 171.85 | -1.32% | 67,635 |
| Nov 17, 2025 | 179.50 | 179.50 | 170.25 | 174.15 | 174.15 | -2.14% | 67,293 |
| Nov 14, 2025 | 176.70 | 179.25 | 175.10 | 177.95 | 177.95 | 1.14% | 53,789 |
| Nov 13, 2025 | 177.95 | 179.90 | 175.00 | 175.95 | 174.70 | -1.07% | 50,658 |
| Nov 12, 2025 | 178.55 | 178.55 | 174.00 | 177.85 | 176.59 | 1.37% | 97,060 |
| Nov 11, 2025 | 172.10 | 178.00 | 172.00 | 175.45 | 174.20 | 2.07% | 96,622 |
| Nov 10, 2025 | 172.00 | 173.80 | 168.40 | 171.90 | 170.68 | 1.63% | 80,198 |
| Nov 7, 2025 | 173.00 | 174.30 | 165.65 | 169.15 | 167.95 | -1.97% | 180,117 |
| Nov 6, 2025 | 178.00 | 182.00 | 171.50 | 172.55 | 171.32 | -2.29% | 243,514 |
| Nov 4, 2025 | 190.60 | 193.00 | 175.10 | 176.60 | 175.35 | -7.85% | 415,181 |
| Nov 3, 2025 | 193.00 | 193.90 | 190.00 | 191.65 | 190.29 | -0.70% | 119,700 |
| Oct 31, 2025 | 191.40 | 193.75 | 189.80 | 193.00 | 191.63 | 1.37% | 197,206 |
| Oct 30, 2025 | 192.50 | 196.80 | 187.10 | 190.40 | 189.05 | -0.94% | 168,153 |
| Oct 29, 2025 | 198.90 | 201.90 | 187.00 | 192.20 | 190.83 | -2.44% | 304,130 |
| Oct 28, 2025 | 194.75 | 204.90 | 191.60 | 197.00 | 195.60 | 2.20% | 728,230 |
| Oct 27, 2025 | 180.90 | 197.00 | 179.65 | 192.75 | 191.38 | 7.32% | 907,096 |
| Oct 24, 2025 | 187.00 | 203.20 | 178.80 | 179.60 | 178.32 | -3.21% | 1,202,024 |
| Oct 23, 2025 | 184.00 | 204.35 | 180.00 | 185.55 | 184.23 | 8.95% | 2,491,922 |
| Oct 21, 2025 | 166.40 | 170.30 | 155.55 | 170.30 | 169.09 | 19.97% | 853,790 |
| Oct 20, 2025 | 139.25 | 143.80 | 139.25 | 141.95 | 140.94 | 1.94% | 65,293 |
| Oct 17, 2025 | 139.25 | 142.70 | 138.05 | 139.25 | 138.26 | -0.75% | 32,247 |
| Oct 16, 2025 | 140.00 | 141.90 | 139.00 | 140.30 | 139.30 | 0.47% | 36,213 |
| Oct 15, 2025 | 139.50 | 141.05 | 137.25 | 139.65 | 138.66 | -0.36% | 40,315 |
| Oct 14, 2025 | 141.55 | 144.40 | 139.00 | 140.15 | 139.15 | -0.99% | 59,756 |