Mamata Machinery Limited (NSE:MAMATA)
India
· Delayed Price · Currency is INR 405.85
-0.10 (-0.02%)
Apr 29, 2026, 3:29 PM IST
Mamata Machinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 24, 2026 | 367.35 | 367.35 | 348.60 | 352.50 | 352.50 | -0.07% | 147,713 |
| Mar 23, 2026 | 369.00 | 372.35 | 350.05 | 352.75 | 352.75 | -5.68% | 93,243 |
| Mar 20, 2026 | 376.00 | 386.00 | 371.00 | 374.00 | 374.00 | -0.40% | 78,492 |
| Mar 19, 2026 | 384.70 | 387.25 | 375.00 | 375.50 | 375.50 | -3.03% | 77,264 |
| Mar 18, 2026 | 384.35 | 392.95 | 383.40 | 387.25 | 387.25 | 0.75% | 66,341 |
| Mar 17, 2026 | 378.55 | 385.80 | 377.20 | 384.35 | 384.35 | 1.90% | 31,206 |
| Mar 16, 2026 | 380.05 | 384.60 | 375.00 | 377.20 | 377.20 | -1.94% | 58,105 |
| Mar 13, 2026 | 390.05 | 392.00 | 380.40 | 384.65 | 384.65 | -1.03% | 63,725 |
| Mar 12, 2026 | 383.00 | 396.55 | 379.00 | 388.65 | 388.65 | 0.83% | 54,846 |
| Mar 11, 2026 | 390.00 | 398.00 | 383.00 | 385.45 | 385.45 | -1.15% | 49,684 |
| Mar 10, 2026 | 390.20 | 395.00 | 388.10 | 389.95 | 389.95 | 0.80% | 48,715 |
| Mar 9, 2026 | 392.00 | 398.95 | 384.00 | 386.85 | 386.85 | -4.16% | 91,812 |
| Mar 6, 2026 | 410.00 | 414.95 | 400.50 | 403.65 | 403.65 | -2.19% | 63,521 |
| Mar 5, 2026 | 416.50 | 419.80 | 406.00 | 412.70 | 412.70 | -0.77% | 66,371 |
| Mar 4, 2026 | 416.00 | 424.10 | 408.45 | 415.90 | 415.90 | -1.63% | 90,273 |
| Mar 2, 2026 | 410.00 | 428.00 | 408.00 | 422.80 | 422.80 | -3.42% | 125,729 |
| Feb 27, 2026 | 432.00 | 447.00 | 426.60 | 437.75 | 437.75 | 1.41% | 269,753 |
| Feb 26, 2026 | 436.10 | 439.90 | 430.00 | 431.65 | 431.65 | -1.45% | 65,049 |
| Feb 25, 2026 | 440.05 | 448.00 | 436.00 | 438.00 | 438.00 | 0.96% | 204,670 |
| Feb 24, 2026 | 433.80 | 436.80 | 420.00 | 433.85 | 433.85 | 0.51% | 101,852 |
| Feb 23, 2026 | 408.00 | 435.50 | 408.00 | 431.65 | 431.65 | 5.60% | 391,606 |
| Feb 20, 2026 | 421.20 | 421.20 | 407.00 | 408.75 | 408.75 | -1.51% | 48,653 |
| Feb 19, 2026 | 429.00 | 433.85 | 413.30 | 415.00 | 415.00 | -4.20% | 62,737 |
| Feb 18, 2026 | 430.65 | 436.65 | 427.35 | 433.20 | 433.20 | 0.59% | 74,206 |
| Feb 17, 2026 | 424.00 | 434.05 | 424.00 | 430.65 | 430.65 | 0.94% | 60,003 |
| Feb 16, 2026 | 430.00 | 430.00 | 421.05 | 426.65 | 426.65 | 0.05% | 49,907 |
| Feb 13, 2026 | 421.00 | 440.00 | 416.40 | 426.45 | 426.45 | 0.24% | 154,088 |
| Feb 12, 2026 | 424.40 | 429.00 | 420.75 | 425.45 | 425.45 | 0.22% | 36,208 |
| Feb 11, 2026 | 431.00 | 431.00 | 422.00 | 424.50 | 424.50 | -0.35% | 52,554 |
| Feb 10, 2026 | 436.00 | 440.05 | 425.00 | 426.00 | 426.00 | -2.28% | 68,779 |
| Feb 9, 2026 | 429.00 | 438.00 | 425.00 | 435.95 | 435.95 | 1.62% | 106,666 |
| Feb 6, 2026 | 420.00 | 435.80 | 412.55 | 429.00 | 429.00 | 2.07% | 192,504 |
| Feb 5, 2026 | 420.00 | 427.75 | 415.85 | 420.30 | 420.30 | -0.04% | 77,585 |
| Feb 4, 2026 | 422.80 | 424.55 | 415.00 | 420.45 | 420.45 | 0.39% | 89,727 |
| Feb 3, 2026 | 405.00 | 422.55 | 399.05 | 418.80 | 418.80 | 11.32% | 448,097 |
| Feb 2, 2026 | 382.95 | 388.45 | 369.00 | 376.20 | 376.20 | -1.16% | 140,860 |
| Feb 1, 2026 | 390.00 | 391.10 | 374.10 | 380.60 | 380.60 | -4.36% | 148,436 |
| Jan 30, 2026 | 380.95 | 422.70 | 377.30 | 397.95 | 397.95 | 3.78% | 355,354 |
| Jan 29, 2026 | 384.95 | 389.00 | 381.05 | 383.45 | 383.45 | -0.23% | 81,592 |
| Jan 28, 2026 | 382.00 | 386.50 | 379.95 | 384.35 | 384.35 | 0.97% | 83,790 |
| Jan 27, 2026 | 386.45 | 386.45 | 376.05 | 380.65 | 380.65 | -0.61% | 89,843 |
| Jan 23, 2026 | 393.00 | 393.95 | 382.00 | 383.00 | 383.00 | -2.63% | 48,092 |
| Jan 22, 2026 | 391.95 | 397.10 | 388.45 | 393.35 | 393.35 | 1.01% | 51,788 |
| Jan 21, 2026 | 395.00 | 397.25 | 387.50 | 389.40 | 389.40 | -2.88% | 96,476 |
| Jan 20, 2026 | 399.80 | 405.00 | 390.05 | 400.95 | 400.95 | 0.28% | 145,985 |
| Jan 19, 2026 | 403.00 | 404.30 | 396.70 | 399.85 | 399.85 | -1.33% | 48,600 |
| Jan 16, 2026 | 406.90 | 406.90 | 401.55 | 405.25 | 405.25 | 0.01% | 79,841 |
| Jan 14, 2026 | 400.05 | 407.70 | 400.05 | 405.20 | 405.20 | 0.35% | 71,626 |
| Jan 13, 2026 | 401.00 | 407.00 | 397.00 | 403.80 | 403.80 | 1.13% | 86,999 |
| Jan 12, 2026 | 407.45 | 410.65 | 395.00 | 399.30 | 399.30 | -1.83% | 92,360 |
| Jan 9, 2026 | 415.10 | 417.00 | 405.05 | 406.75 | 406.75 | -2.02% | 83,693 |
| Jan 8, 2026 | 413.50 | 417.25 | 408.00 | 415.15 | 415.15 | -0.01% | 153,072 |
| Jan 7, 2026 | 413.20 | 418.00 | 410.50 | 415.20 | 415.20 | 0.48% | 119,813 |
| Jan 6, 2026 | 422.00 | 423.35 | 411.45 | 413.20 | 413.20 | -1.64% | 74,256 |
| Jan 5, 2026 | 430.95 | 431.70 | 419.00 | 420.10 | 420.10 | -2.74% | 87,702 |
| Jan 2, 2026 | 435.00 | 437.00 | 431.00 | 431.95 | 431.95 | -0.72% | 59,263 |
| Jan 1, 2026 | 430.00 | 445.00 | 423.50 | 435.10 | 435.10 | 2.12% | 217,500 |
| Dec 31, 2025 | 429.80 | 430.50 | 424.20 | 426.05 | 426.05 | -0.77% | 57,685 |
| Dec 30, 2025 | 423.80 | 432.00 | 416.50 | 429.35 | 429.35 | 1.53% | 216,304 |
| Dec 29, 2025 | 420.80 | 425.00 | 413.60 | 422.90 | 422.90 | 0.44% | 116,738 |
| Dec 26, 2025 | 416.90 | 426.25 | 412.80 | 421.05 | 421.05 | 1.38% | 68,666 |
| Dec 24, 2025 | 420.70 | 421.90 | 413.15 | 415.30 | 415.30 | -1.20% | 54,234 |
| Dec 23, 2025 | 425.50 | 426.60 | 419.80 | 420.35 | 420.35 | -0.79% | 58,552 |
| Dec 22, 2025 | 414.20 | 432.50 | 414.20 | 423.70 | 423.70 | 2.65% | 184,181 |
| Dec 19, 2025 | 414.20 | 415.90 | 411.00 | 412.75 | 412.75 | 0.12% | 46,883 |
| Dec 18, 2025 | 416.55 | 419.55 | 410.45 | 412.25 | 412.25 | -1.03% | 56,654 |
| Dec 17, 2025 | 420.50 | 423.45 | 413.65 | 416.55 | 416.55 | -1.75% | 44,455 |
| Dec 16, 2025 | 420.00 | 425.95 | 417.90 | 423.95 | 423.95 | 0.86% | 84,473 |
| Dec 15, 2025 | 420.90 | 422.70 | 416.10 | 420.35 | 420.35 | 0.04% | 43,890 |
| Dec 12, 2025 | 418.30 | 424.00 | 416.10 | 420.20 | 420.20 | 0.45% | 61,480 |
| Dec 11, 2025 | 414.95 | 419.80 | 410.55 | 418.30 | 418.30 | 1.52% | 51,578 |
| Dec 10, 2025 | 426.40 | 426.60 | 410.05 | 412.05 | 412.05 | -2.86% | 76,095 |
| Dec 9, 2025 | 418.00 | 425.80 | 405.25 | 424.20 | 424.20 | 0.60% | 140,098 |
| Dec 8, 2025 | 420.50 | 423.90 | 407.35 | 421.65 | 421.65 | 0.27% | 183,018 |
| Dec 5, 2025 | 418.00 | 423.50 | 415.25 | 420.50 | 420.50 | 0.04% | 73,241 |
| Dec 4, 2025 | 419.90 | 423.75 | 413.70 | 420.35 | 420.35 | 0.04% | 76,137 |
| Dec 3, 2025 | 421.75 | 421.95 | 410.10 | 420.20 | 420.20 | -0.01% | 146,388 |
| Dec 2, 2025 | 422.00 | 422.30 | 416.15 | 420.25 | 420.25 | 0.01% | 49,432 |