Mafatlal Industries Limited MAFATIND
NSE · India · Process Industries
INR 114.00-3.54 (-3.01%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 114.38 | -2.69% | INR 117.80 | INR 118.49 | INR 114.00 | 19.88K |
| 2026-09-30 | INR 117.54 | +1.95% | INR 117.98 | INR 118.99 | INR 115.75 | 19.68K |
| 2026-09-29 | INR 115.29 | -0.10% | INR 115.30 | INR 116.99 | INR 115.20 | 17.64K |
| 2026-09-28 | INR 115.41 | -1.29% | INR 119.00 | INR 120.00 | INR 114.50 | 36.93K |
| 2026-09-25 | INR 116.92 | -2.41% | INR 119.82 | INR 120.45 | INR 113.40 | 88.40K |
| 2026-09-24 | INR 119.81 | -1.02% | INR 120.50 | INR 122.00 | INR 119.41 | 23.72K |
| 2026-09-23 | INR 121.05 | +0.61% | INR 120.80 | INR 121.85 | INR 120.08 | 24.20K |
| 2026-09-22 | INR 120.32 | -1.85% | INR 122.59 | INR 122.59 | INR 120.05 | 31.50K |
| 2026-09-21 | INR 122.59 | +2.53% | INR 120.00 | INR 123.80 | INR 119.58 | 28.63K |
| 2026-09-18 | INR 119.56 | -1.11% | INR 120.90 | INR 122.39 | INR 119.20 | 45.44K |
| 2026-09-17 | INR 120.90 | +0.41% | INR 121.61 | INR 121.85 | INR 120.05 | 14.70K |
| 2026-09-16 | INR 120.41 | -1.42% | INR 122.94 | INR 122.94 | INR 119.10 | 21.68K |
| 2026-09-15 | INR 122.15 | -0.34% | INR 122.00 | INR 126.61 | INR 121.00 | 58.69K |
| 2026-09-14 | INR 122.57 | 0.00% | INR 122.57 | INR 122.57 | INR 122.57 | 0 |
| 2026-09-11 | INR 122.57 | -0.23% | INR 122.70 | INR 123.58 | INR 120.15 | 18.32K |
| 2026-09-10 | INR 122.85 | +1.03% | INR 120.30 | INR 124.19 | INR 120.02 | 37.27K |
| 2026-09-09 | INR 121.60 | +0.86% | INR 121.77 | INR 123.30 | INR 120.26 | 19.05K |
| 2026-09-08 | INR 120.56 | -1.04% | INR 121.00 | INR 122.28 | INR 119.41 | 51.80K |
| 2026-09-07 | INR 121.83 | +0.14% | INR 121.66 | INR 123.85 | INR 121.00 | 33.64K |
| 2026-09-04 | INR 121.66 | -1.28% | INR 124.77 | INR 124.77 | INR 120.35 | 25.11K |
| 2026-09-03 | INR 123.24 | +0.55% | INR 121.39 | INR 125.00 | INR 121.01 | 30.09K |
| 2026-09-02 | INR 122.57 | +0.66% | INR 122.00 | INR 124.00 | INR 119.12 | 27.26K |
| 2026-09-01 | INR 121.77 | -0.71% | INR 122.96 | INR 123.54 | INR 121.00 | 36.70K |
| 2026-08-31 | INR 122.64 | -0.62% | INR 124.95 | INR 124.95 | INR 122.00 | 10.46K |
| 2026-08-28 | INR 123.40 | +2.21% | INR 121.51 | INR 124.00 | INR 120.61 | 29.42K |
| 2026-08-27 | INR 120.73 | +0.53% | INR 120.80 | INR 122.50 | INR 119.87 | 21.84K |
| 2026-08-26 | INR 120.09 | -0.69% | INR 122.00 | INR 123.00 | INR 119.55 | 41.10K |
| 2026-08-25 | INR 120.92 | -0.53% | INR 122.00 | INR 123.59 | INR 119.02 | 32.00K |
| 2026-08-24 | INR 121.56 | -0.21% | INR 122.80 | INR 124.50 | INR 120.94 | 23.80K |
| 2026-08-21 | INR 121.81 | -2.25% | INR 124.20 | INR 124.39 | INR 121.10 | 20.10K |
| 2026-08-20 | INR 124.61 | +1.81% | INR 123.06 | INR 125.00 | INR 122.60 | 23.25K |
| 2026-08-19 | INR 122.40 | -0.11% | INR 120.01 | INR 124.50 | INR 120.01 | 28.58K |
| 2026-08-18 | INR 122.53 | -1.35% | INR 122.30 | INR 124.44 | INR 122.20 | 18.81K |
| 2026-08-17 | INR 124.21 | +1.35% | INR 123.00 | INR 126.00 | INR 120.28 | 37.17K |
| 2026-08-14 | INR 122.55 | -3.12% | INR 126.98 | INR 127.00 | INR 119.60 | 143.37K |
| 2026-08-13 | INR 126.50 | +0.21% | INR 127.00 | INR 128.28 | INR 125.55 | 27.88K |
| 2026-08-12 | INR 126.23 | +0.48% | INR 126.15 | INR 127.80 | INR 123.62 | 61.20K |
| 2026-08-11 | INR 125.63 | -1.48% | INR 128.00 | INR 128.98 | INR 124.75 | 70.40K |
| 2026-08-10 | INR 127.52 | -3.49% | INR 130.00 | INR 131.99 | INR 127.00 | 91.08K |
| 2026-08-07 | INR 132.13 | -0.69% | INR 133.50 | INR 138.60 | INR 131.05 | 199.53K |
| 2026-08-06 | INR 133.05 | -0.95% | INR 134.80 | INR 135.00 | INR 131.50 | 24.66K |
| 2026-08-05 | INR 134.33 | +1.76% | INR 133.03 | INR 135.35 | INR 132.53 | 14.56K |
| 2026-08-04 | INR 132.01 | -1.93% | INR 134.87 | INR 135.98 | INR 128.50 | 32.95K |
| 2026-08-03 | INR 134.61 | +0.73% | INR 134.60 | INR 137.19 | INR 132.40 | 47.53K |
| 2026-07-31 | INR 133.63 | +0.22% | INR 133.41 | INR 136.90 | INR 132.62 | 20.91K |
| 2026-07-30 | INR 133.34 | -1.07% | INR 134.99 | INR 136.60 | INR 133.05 | 26.75K |
| 2026-07-29 | INR 134.78 | +1.41% | INR 133.90 | INR 135.30 | INR 132.84 | 19.36K |
| 2026-07-28 | INR 132.91 | -1.19% | INR 135.69 | INR 135.69 | INR 131.20 | 24.91K |
| 2026-07-27 | INR 134.51 | +1.21% | INR 134.90 | INR 135.00 | INR 133.65 | 19.82K |
| 2026-07-24 | INR 132.90 | +0.41% | INR 130.55 | INR 134.69 | INR 130.50 | 49.73K |
| 2026-07-23 | INR 132.36 | +1.36% | INR 130.60 | INR 132.90 | INR 128.88 | 29.42K |
| 2026-07-22 | INR 130.59 | -1.18% | INR 132.91 | INR 132.94 | INR 129.11 | 35.49K |
| 2026-07-21 | INR 132.15 | -1.70% | INR 133.20 | INR 135.24 | INR 131.44 | 33.23K |
| 2026-07-20 | INR 134.44 | +1.17% | INR 132.88 | INR 135.72 | INR 131.35 | 32.27K |
| 2026-07-17 | INR 132.88 | -1.37% | INR 134.17 | INR 136.19 | INR 132.52 | 35.97K |
| 2026-07-16 | INR 134.72 | -0.36% | INR 136.01 | INR 139.14 | INR 134.00 | 65.62K |
| 2026-07-15 | INR 135.20 | +0.15% | INR 135.96 | INR 136.48 | INR 133.83 | 66.72K |
| 2026-07-14 | INR 135.00 | -1.34% | INR 135.00 | INR 137.04 | INR 134.60 | 40.28K |
| 2026-07-13 | INR 136.84 | -0.60% | INR 137.67 | INR 138.75 | INR 136.41 | 56.26K |
| 2026-07-10 | INR 137.67 | -1.21% | INR 141.40 | INR 143.49 | INR 136.80 | 108.59K |
| 2026-07-09 | INR 139.35 | +2.70% | INR 133.72 | INR 140.00 | INR 133.61 | 58.46K |
| 2026-07-08 | INR 135.69 | -2.70% | INR 139.80 | INR 139.80 | INR 132.52 | 60.87K |
| 2026-07-07 | INR 139.46 | -1.45% | INR 142.50 | INR 143.00 | INR 137.16 | 46.84K |
| 2026-07-06 | INR 141.51 | -0.19% | INR 141.90 | INR 145.00 | INR 140.51 | 42.89K |
| 2026-07-03 | INR 141.78 | +1.59% | INR 140.80 | INR 144.20 | INR 139.00 | 83.02K |
| 2026-07-02 | INR 139.56 | -0.94% | INR 143.85 | INR 144.70 | INR 138.55 | 58.41K |
| 2026-07-01 | INR 140.88 | -1.10% | INR 142.00 | INR 143.99 | INR 140.16 | 53.51K |
| 2026-06-30 | INR 142.45 | -0.88% | INR 144.98 | INR 149.84 | INR 140.25 | 88.58K |
| 2026-06-29 | INR 143.71 | +0.12% | INR 143.99 | INR 145.69 | INR 143.00 | 52.88K |
| 2026-06-26 | INR 143.54 | 0.00% | INR 143.54 | INR 143.54 | INR 143.54 | 0 |
| 2026-06-25 | INR 143.54 | -4.33% | INR 151.08 | INR 154.70 | INR 143.00 | 250.88K |
| 2026-06-24 | INR 150.03 | +8.95% | INR 138.38 | INR 157.77 | INR 136.08 | 1.23M |
| 2026-06-23 | INR 137.70 | -3.02% | INR 143.00 | INR 144.35 | INR 136.80 | 105.14K |
| 2026-06-22 | INR 141.99 | +7.49% | INR 133.00 | INR 144.00 | INR 132.21 | 187.79K |
| 2026-06-19 | INR 132.09 | +2.40% | INR 129.00 | INR 136.78 | INR 127.21 | 170.73K |
| 2026-06-18 | INR 129.00 | +0.22% | INR 131.00 | INR 132.98 | INR 128.42 | 70.81K |
| 2026-06-17 | INR 128.72 | -0.53% | INR 130.00 | INR 131.00 | INR 128.00 | 40.29K |
| 2026-06-16 | INR 129.41 | -0.25% | INR 131.00 | INR 132.20 | INR 128.26 | 18.65K |
| 2026-06-15 | INR 129.74 | +2.98% | INR 128.70 | INR 130.79 | INR 126.66 | 67.34K |
| 2026-06-12 | INR 125.99 | +0.39% | INR 126.92 | INR 128.77 | INR 125.70 | 31.15K |
| 2026-06-11 | INR 125.50 | -1.06% | INR 127.00 | INR 128.21 | INR 125.00 | 11.56K |
| 2026-06-10 | INR 126.85 | -0.79% | INR 128.55 | INR 129.78 | INR 126.00 | 19.54K |
| 2026-06-09 | INR 127.86 | +2.25% | INR 127.41 | INR 129.00 | INR 124.50 | 27.51K |
| 2026-06-08 | INR 125.05 | -1.64% | INR 127.90 | INR 128.28 | INR 124.15 | 23.37K |
| 2026-06-05 | INR 127.13 | -1.53% | INR 129.05 | INR 133.40 | INR 125.26 | 31.73K |
| 2026-06-04 | INR 129.11 | -1.89% | INR 130.60 | INR 133.40 | INR 128.18 | 41.52K |
| 2026-06-03 | INR 131.60 | +0.63% | INR 130.80 | INR 133.84 | INR 130.60 | 11.34K |
| 2026-06-02 | INR 130.78 | -2.00% | INR 134.28 | INR 134.95 | INR 130.18 | 22.84K |
| 2026-06-01 | INR 133.45 | +0.62% | INR 136.99 | INR 138.90 | INR 132.33 | 14.84K |
| 2026-05-29 | INR 132.63 | -2.08% | INR 134.26 | INR 137.17 | INR 130.56 | 27.12K |