Mafatlal Industries Limited (BOM:500264)
India
· Delayed Price · Currency is INR 136.00
+0.20 (0.15%)
At close: Apr 28, 2026
Mafatlal Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 138.15 | 138.15 | 135.30 | 136.00 | 136.00 | 0.15% | 6,117 |
| Apr 27, 2026 | 134.90 | 137.70 | 134.90 | 135.80 | 135.80 | 0.56% | 9,258 |
| Apr 24, 2026 | 141.00 | 141.00 | 134.55 | 135.05 | 135.05 | -2.95% | 12,701 |
| Apr 23, 2026 | 133.85 | 141.05 | 132.35 | 139.15 | 139.15 | 3.69% | 53,370 |
| Apr 22, 2026 | 132.90 | 134.40 | 132.80 | 134.20 | 134.20 | 0.98% | 9,966 |
| Apr 21, 2026 | 131.90 | 138.65 | 131.45 | 132.90 | 132.90 | 1.64% | 26,677 |
| Apr 20, 2026 | 132.40 | 133.95 | 129.25 | 130.75 | 130.75 | -1.25% | 18,363 |
| Apr 17, 2026 | 132.15 | 134.35 | 131.95 | 132.40 | 132.40 | -0.30% | 46,327 |
| Apr 16, 2026 | 133.00 | 135.50 | 132.00 | 132.80 | 132.80 | 0.84% | 56,050 |
| Apr 15, 2026 | 131.30 | 136.40 | 129.20 | 131.70 | 131.70 | 2.37% | 122,373 |
| Apr 13, 2026 | 130.05 | 130.90 | 128.00 | 128.65 | 128.65 | -3.42% | 82,216 |
| Apr 10, 2026 | 140.10 | 140.10 | 131.50 | 133.20 | 133.20 | -2.35% | 88,170 |
| Apr 9, 2026 | 124.80 | 144.40 | 120.60 | 136.40 | 136.40 | 11.62% | 312,116 |
| Apr 8, 2026 | 122.00 | 124.00 | 119.10 | 122.20 | 122.20 | 4.94% | 60,823 |
| Apr 7, 2026 | 116.40 | 117.80 | 115.15 | 116.45 | 116.45 | 0.04% | 37,111 |
| Apr 6, 2026 | 115.85 | 117.35 | 115.70 | 116.40 | 116.40 | 0.61% | 42,003 |
| Apr 2, 2026 | 111.90 | 116.25 | 110.00 | 115.70 | 115.70 | 3.21% | 31,366 |
| Apr 1, 2026 | 114.85 | 114.85 | 111.00 | 112.10 | 112.10 | 3.60% | 43,141 |
| Mar 30, 2026 | 111.10 | 113.80 | 107.15 | 108.20 | 108.20 | -4.08% | 101,524 |
| Mar 27, 2026 | 116.50 | 116.50 | 112.50 | 112.80 | 112.80 | -3.13% | 55,598 |
| Mar 25, 2026 | 117.00 | 120.50 | 115.55 | 116.45 | 116.45 | 0.52% | 89,283 |
| Mar 24, 2026 | 117.25 | 119.90 | 113.15 | 115.85 | 115.85 | 0.09% | 150,659 |
| Mar 23, 2026 | 119.05 | 120.00 | 112.00 | 115.75 | 115.75 | -4.26% | 58,185 |
| Mar 20, 2026 | 121.15 | 126.00 | 120.00 | 120.90 | 120.90 | -0.12% | 41,014 |
| Mar 19, 2026 | 122.00 | 123.25 | 118.65 | 121.05 | 121.05 | -1.67% | 35,438 |
| Mar 18, 2026 | 119.80 | 132.95 | 119.00 | 123.10 | 123.10 | 6.90% | 293,158 |
| Mar 17, 2026 | 116.85 | 117.60 | 114.95 | 115.15 | 115.15 | 0.88% | 42,620 |
| Mar 16, 2026 | 119.50 | 121.60 | 112.00 | 114.15 | 114.15 | -4.36% | 68,585 |
| Mar 13, 2026 | 121.05 | 122.50 | 118.00 | 119.35 | 119.35 | -2.37% | 67,757 |
| Mar 12, 2026 | 123.75 | 126.00 | 120.00 | 122.25 | 122.25 | -0.45% | 33,176 |
| Mar 11, 2026 | 125.90 | 126.00 | 121.50 | 122.80 | 122.80 | -0.28% | 29,763 |
| Mar 10, 2026 | 123.80 | 123.90 | 121.65 | 123.15 | 123.15 | 1.07% | 35,478 |
| 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 |