Stanrose Mafatlal Investments and Finance Limited (BOM:506105)
India
· Delayed Price · Currency is INR 71.30
-0.05 (-0.07%)
At close: Apr 28, 2026
BOM:506105 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | -0.07% | 14 |
| Apr 27, 2026 | 71.37 | 71.37 | 67.25 | 71.35 | 71.35 | -0.04% | 145 |
| Apr 24, 2026 | 71.40 | 71.40 | 71.38 | 71.38 | 71.38 | -0.21% | 148 |
| Apr 23, 2026 | 65.00 | 71.53 | 65.00 | 71.53 | 71.53 | 9.62% | 170 |
| Apr 22, 2026 | 69.50 | 69.50 | 64.95 | 65.25 | 65.25 | -6.12% | 2,550 |
| Apr 21, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - | 67 |
| Apr 20, 2026 | 69.25 | 71.00 | 69.25 | 69.50 | 69.50 | - | 1,926 |
| Apr 17, 2026 | 68.90 | 69.50 | 68.90 | 69.50 | 69.50 | 0.72% | 225 |
| Apr 16, 2026 | 69.30 | 69.50 | 66.00 | 69.00 | 69.00 | 0.83% | 307 |
| Apr 15, 2026 | 68.00 | 69.50 | 65.96 | 68.43 | 68.43 | 6.09% | 595 |
| Apr 10, 2026 | 66.90 | 67.60 | 63.00 | 64.50 | 64.50 | 0.78% | 652 |
| Apr 9, 2026 | 61.64 | 66.70 | 61.64 | 64.00 | 64.00 | -1.54% | 4,386 |
| Apr 8, 2026 | 66.93 | 67.40 | 65.00 | 65.00 | 65.00 | 4.96% | 1,125 |
| Apr 7, 2026 | 67.00 | 67.00 | 61.10 | 61.93 | 61.93 | 0.54% | 999 |
| Apr 6, 2026 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | 0.10% | 5 |
| Apr 2, 2026 | 64.40 | 64.40 | 61.52 | 61.54 | 61.54 | 0.34% | 320 |
| Apr 1, 2026 | 66.00 | 67.61 | 60.26 | 61.33 | 61.33 | -2.15% | 4,647 |
| Mar 30, 2026 | 67.00 | 68.00 | 60.00 | 62.68 | 62.68 | 5.58% | 2,927 |
| Mar 27, 2026 | 65.60 | 65.60 | 58.01 | 59.37 | 59.37 | -9.95% | 9,393 |
| Mar 25, 2026 | 67.50 | 67.50 | 60.10 | 65.93 | 65.93 | 6.39% | 6,167 |
| Mar 24, 2026 | 69.00 | 69.00 | 61.30 | 61.97 | 61.97 | -1.63% | 468 |
| Mar 23, 2026 | 68.08 | 68.08 | 63.00 | 63.00 | 63.00 | -0.08% | 126 |
| Mar 20, 2026 | 68.09 | 68.09 | 62.40 | 63.05 | 63.05 | -1.48% | 95 |
| Mar 19, 2026 | 55.52 | 69.90 | 55.52 | 64.00 | 64.00 | 1.27% | 13,307 |
| Mar 18, 2026 | 56.10 | 68.00 | 54.31 | 63.20 | 63.20 | 5.51% | 18,318 |
| Mar 17, 2026 | 59.00 | 59.90 | 55.31 | 59.90 | 59.90 | -0.35% | 5,004 |
| Mar 16, 2026 | 60.25 | 67.99 | 59.06 | 60.11 | 60.11 | -4.74% | 28,982 |
| Mar 13, 2026 | 63.10 | 63.10 | 59.40 | 63.10 | 63.10 | -6.35% | 13 |
| Mar 12, 2026 | 62.50 | 67.38 | 62.50 | 67.38 | 67.38 | 8.68% | 211 |
| Mar 11, 2026 | 62.66 | 62.66 | 60.15 | 62.00 | 62.00 | -4.42% | 10 |
| Mar 10, 2026 | 64.87 | 64.87 | 64.85 | 64.87 | 64.87 | 0.59% | 84 |
| Mar 9, 2026 | 64.49 | 64.49 | 64.49 | 64.49 | 64.49 | 1.74% | 21 |
| Mar 6, 2026 | 64.39 | 65.00 | 61.07 | 63.39 | 63.39 | -1.55% | 271 |
| Mar 5, 2026 | 65.06 | 65.06 | 60.70 | 64.39 | 64.39 | -4.79% | 965 |
| Mar 4, 2026 | 68.99 | 68.99 | 60.00 | 67.63 | 67.63 | -1.23% | 27 |
| Mar 2, 2026 | 68.47 | 68.47 | 68.47 | 68.47 | 68.47 | 8.68% | 1 |
| Feb 27, 2026 | 63.00 | 63.00 | 62.99 | 63.00 | 63.00 | 3.11% | 325 |
| Feb 26, 2026 | 63.00 | 63.00 | 61.10 | 61.10 | 61.10 | -3.02% | 167 |
| Feb 25, 2026 | 61.00 | 65.00 | 61.00 | 63.00 | 63.00 | -0.32% | 1,082 |
| Feb 24, 2026 | 60.21 | 63.20 | 60.21 | 63.20 | 63.20 | 4.45% | 23 |
| Feb 23, 2026 | 65.70 | 65.70 | 59.32 | 60.51 | 60.51 | -6.55% | 1,610 |
| Feb 20, 2026 | 69.98 | 69.98 | 63.00 | 64.75 | 64.75 | -4.78% | 806 |
| Feb 19, 2026 | 69.99 | 69.99 | 68.00 | 68.00 | 68.00 | - | 60 |
| Feb 18, 2026 | 61.60 | 68.00 | 61.60 | 68.00 | 68.00 | 10.61% | 1,113 |
| Feb 17, 2026 | 68.00 | 68.00 | 61.48 | 61.48 | 61.48 | -6.39% | 2,516 |
| Feb 16, 2026 | 66.00 | 66.00 | 65.30 | 65.68 | 65.68 | -6.17% | 545 |
| Feb 13, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 6.04% | 50 |
| Feb 12, 2026 | 70.99 | 70.99 | 66.00 | 66.01 | 66.01 | -2.29% | 20 |
| Feb 11, 2026 | 67.15 | 70.99 | 66.00 | 67.56 | 67.56 | 0.84% | 122 |
| Feb 10, 2026 | 67.05 | 68.98 | 67.00 | 67.00 | 67.00 | -6.48% | 124 |
| Feb 9, 2026 | 68.00 | 71.64 | 67.00 | 71.64 | 71.64 | 6.13% | 60 |
| Feb 5, 2026 | 67.00 | 67.50 | 67.00 | 67.50 | 67.50 | 1.69% | 2,678 |
| Feb 4, 2026 | 66.33 | 67.00 | 66.33 | 66.38 | 66.38 | -0.93% | 41 |
| Feb 3, 2026 | 67.00 | 67.70 | 67.00 | 67.00 | 67.00 | -1.47% | 19 |
| Feb 1, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -0.96% | 95 |
| Jan 30, 2026 | 68.99 | 69.00 | 65.04 | 68.66 | 68.66 | -0.49% | 161 |
| Jan 29, 2026 | 66.08 | 70.80 | 66.08 | 69.00 | 69.00 | 6.51% | 344 |
| Jan 28, 2026 | 66.40 | 66.40 | 63.30 | 64.78 | 64.78 | 2.48% | 29 |
| Jan 27, 2026 | 64.55 | 64.55 | 63.05 | 63.21 | 63.21 | -4.14% | 306 |
| Jan 23, 2026 | 65.35 | 66.00 | 65.35 | 65.94 | 65.94 | 1.09% | 15 |
| Jan 22, 2026 | 64.57 | 69.93 | 64.57 | 65.23 | 65.23 | 0.34% | 54 |
| Jan 21, 2026 | 65.01 | 67.00 | 65.01 | 65.01 | 65.01 | -2.06% | 18 |
| Jan 19, 2026 | 68.55 | 68.55 | 66.14 | 66.38 | 66.38 | -3.17% | 1,674 |
| Jan 16, 2026 | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | -0.09% | 56 |
| Jan 14, 2026 | 68.61 | 68.61 | 68.61 | 68.61 | 68.61 | 0.59% | 14 |
| Jan 12, 2026 | 68.21 | 68.35 | 68.21 | 68.21 | 68.21 | -1.43% | 95 |
| Jan 9, 2026 | 71.99 | 71.99 | 68.02 | 69.20 | 69.20 | -3.89% | 79 |
| Jan 8, 2026 | 74.00 | 74.00 | 72.00 | 72.00 | 72.00 | 1.00% | 525 |
| Jan 7, 2026 | 68.70 | 75.00 | 68.70 | 71.29 | 71.29 | -0.99% | 35 |
| Jan 6, 2026 | 68.70 | 72.00 | 68.50 | 72.00 | 72.00 | -1.19% | 640 |
| Jan 2, 2026 | 74.99 | 78.00 | 72.32 | 72.87 | 72.87 | -4.43% | 1,354 |
| Jan 1, 2026 | 67.52 | 81.00 | 67.52 | 76.25 | 76.25 | 12.85% | 6,496 |
| Dec 31, 2025 | 67.52 | 71.98 | 67.52 | 67.57 | 67.57 | 0.09% | 213 |
| Dec 30, 2025 | 67.51 | 67.51 | 67.51 | 67.51 | 67.51 | -3.56% | 1 |
| Dec 29, 2025 | 72.99 | 72.99 | 69.99 | 70.00 | 70.00 | 1.29% | 24 |
| Dec 26, 2025 | 70.97 | 70.97 | 69.00 | 69.11 | 69.11 | 0.16% | 120 |
| Dec 23, 2025 | 67.03 | 71.95 | 67.01 | 69.00 | 69.00 | -1.30% | 1,386 |
| Dec 22, 2025 | 64.71 | 70.00 | 64.71 | 69.91 | 69.91 | 6.47% | 516 |
| Dec 18, 2025 | 65.66 | 65.66 | 65.66 | 65.66 | 65.66 | -4.10% | 41 |
| Dec 17, 2025 | 65.05 | 68.57 | 65.00 | 68.47 | 68.47 | 4.17% | 786 |
| Dec 16, 2025 | 66.02 | 68.70 | 65.51 | 65.73 | 65.73 | -4.46% | 308 |
| Dec 15, 2025 | 65.00 | 68.90 | 65.00 | 68.80 | 68.80 | 1.18% | 164 |
| Dec 12, 2025 | 65.20 | 68.46 | 65.20 | 68.00 | 68.00 | -2.86% | 218 |
| Dec 11, 2025 | 70.00 | 70.00 | 67.60 | 70.00 | 70.00 | 3.81% | 124 |
| Dec 10, 2025 | 67.61 | 68.00 | 65.92 | 67.43 | 67.43 | -0.47% | 222 |
| Dec 9, 2025 | 67.75 | 67.75 | 67.61 | 67.75 | 67.75 | 0.36% | 51 |
| Dec 8, 2025 | 67.51 | 67.51 | 67.51 | 67.51 | 67.51 | -6.20% | 146 |
| Dec 5, 2025 | 71.97 | 71.97 | 71.97 | 71.97 | 71.97 | - | 1 |
| Dec 3, 2025 | 68.01 | 71.98 | 68.01 | 71.97 | 71.97 | - | 85 |
| Dec 2, 2025 | 71.70 | 72.00 | 71.70 | 71.97 | 71.97 | 4.30% | 518 |
| Dec 1, 2025 | 70.00 | 70.00 | 66.30 | 69.00 | 69.00 | -3.98% | 639 |
| Nov 28, 2025 | 71.89 | 71.89 | 68.16 | 71.86 | 71.86 | -0.10% | 36 |
| Nov 27, 2025 | 67.46 | 71.93 | 67.46 | 71.93 | 71.93 | -0.08% | 22 |
| Nov 26, 2025 | 70.96 | 71.99 | 67.01 | 71.99 | 71.99 | 1.45% | 50 |
| Nov 25, 2025 | 71.96 | 71.96 | 69.60 | 70.96 | 70.96 | 2.26% | 400 |
| Nov 24, 2025 | 69.39 | 69.39 | 69.39 | 69.39 | 69.39 | 4.71% | 49 |
| Nov 21, 2025 | 72.89 | 72.89 | 65.30 | 66.27 | 66.27 | -6.60% | 627 |
| Nov 20, 2025 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | - | 16 |
| Nov 18, 2025 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | 5.72% | 418 |
| Nov 17, 2025 | 68.02 | 71.00 | 67.00 | 67.11 | 67.11 | -4.16% | 777 |