Mamata Machinery Ltd. MAMATA
NSE · India · Producer Manufacturing
INR 404.90+6.10 (+1.53%)
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 399.90 | +0.28% | INR 399.60 | INR 404.90 | INR 389.30 | 63.09K |
| 2026-09-30 | INR 398.80 | -0.18% | INR 406.00 | INR 412.15 | INR 396.00 | 29.58K |
| 2026-09-29 | INR 399.50 | -0.42% | INR 400.00 | INR 407.95 | INR 392.00 | 54.56K |
| 2026-09-28 | INR 401.20 | -2.60% | INR 413.30 | INR 413.50 | INR 399.10 | 616.27K |
| 2026-09-25 | INR 411.90 | +2.01% | INR 405.00 | INR 414.40 | INR 403.20 | 52.77K |
| 2026-09-24 | INR 403.80 | -4.62% | INR 422.70 | INR 422.70 | INR 397.35 | 144.58K |
| 2026-09-23 | INR 423.35 | +4.91% | INR 403.55 | INR 427.00 | INR 403.55 | 178.74K |
| 2026-09-22 | INR 403.55 | -0.19% | INR 402.00 | INR 414.00 | INR 400.00 | 40.82K |
| 2026-09-21 | INR 404.30 | +0.14% | INR 400.20 | INR 409.90 | INR 398.35 | 32.42K |
| 2026-09-18 | INR 403.75 | +2.50% | INR 392.20 | INR 405.20 | INR 392.20 | 39.83K |
| 2026-09-17 | INR 393.90 | +0.60% | INR 390.10 | INR 398.00 | INR 389.70 | 24.37K |
| 2026-09-16 | INR 391.55 | -1.29% | INR 390.50 | INR 405.35 | INR 388.00 | 56.05K |
| 2026-09-15 | INR 396.65 | -2.75% | INR 411.90 | INR 413.55 | INR 392.25 | 46.87K |
| 2026-09-11 | INR 407.85 | -0.39% | INR 408.85 | INR 417.00 | INR 403.40 | 22.42K |
| 2026-09-10 | INR 409.45 | -2.37% | INR 419.00 | INR 419.65 | INR 407.10 | 36.42K |
| 2026-09-09 | INR 419.40 | -1.48% | INR 428.55 | INR 439.95 | INR 417.50 | 100.22K |
| 2026-09-08 | INR 425.70 | +2.95% | INR 410.45 | INR 428.90 | INR 410.00 | 107.08K |
| 2026-09-07 | INR 413.50 | +0.23% | INR 412.50 | INR 424.65 | INR 402.00 | 63.49K |
| 2026-09-04 | INR 412.55 | +1.98% | INR 404.55 | INR 417.00 | INR 401.75 | 39.60K |
| 2026-09-03 | INR 404.55 | +0.85% | INR 404.00 | INR 407.00 | INR 401.60 | 28.65K |
| 2026-09-02 | INR 401.15 | -0.17% | INR 401.10 | INR 406.50 | INR 398.20 | 18.07K |
| 2026-09-01 | INR 401.85 | +0.12% | INR 399.20 | INR 407.70 | INR 397.40 | 30.84K |
| 2026-08-31 | INR 401.35 | +0.32% | INR 396.75 | INR 406.95 | INR 396.40 | 77.49K |
| 2026-08-28 | INR 400.05 | -0.86% | INR 402.00 | INR 405.00 | INR 398.40 | 82.15K |
| 2026-08-27 | INR 403.50 | -1.62% | INR 407.00 | INR 410.95 | INR 401.50 | 24.80K |
| 2026-08-26 | INR 410.15 | -0.06% | INR 413.45 | INR 416.95 | INR 407.10 | 116.35K |
| 2026-08-25 | INR 410.40 | -1.70% | INR 417.50 | INR 417.50 | INR 407.30 | 16.13K |
| 2026-08-24 | INR 417.50 | -0.68% | INR 424.55 | INR 428.25 | INR 416.10 | 37.26K |
| 2026-08-21 | INR 420.35 | +3.66% | INR 406.00 | INR 422.95 | INR 406.00 | 100.15K |
| 2026-08-20 | INR 405.50 | +1.01% | INR 403.95 | INR 410.00 | INR 403.00 | 28.08K |
| 2026-08-19 | INR 401.45 | -2.36% | INR 408.80 | INR 413.35 | INR 400.00 | 33.38K |
| 2026-08-18 | INR 411.15 | +1.37% | INR 407.30 | INR 417.00 | INR 400.00 | 68.29K |
| 2026-08-17 | INR 405.60 | -4.90% | INR 398.05 | INR 422.00 | INR 397.25 | 189.45K |
| 2026-08-14 | INR 426.50 | +0.21% | INR 420.00 | INR 435.00 | INR 420.00 | 94.97K |
| 2026-08-13 | INR 425.60 | -0.11% | INR 426.05 | INR 428.00 | INR 422.30 | 39.34K |
| 2026-08-12 | INR 426.05 | +0.20% | INR 423.45 | INR 427.00 | INR 421.00 | 64.20K |
| 2026-08-11 | INR 425.20 | -0.02% | INR 421.95 | INR 427.40 | INR 421.95 | 65.77K |
| 2026-08-10 | INR 425.30 | -0.68% | INR 425.10 | INR 428.05 | INR 416.00 | 67.29K |
| 2026-08-07 | INR 428.20 | +0.73% | INR 421.15 | INR 429.50 | INR 421.15 | 95.86K |
| 2026-08-06 | INR 425.10 | -0.01% | INR 428.80 | INR 429.90 | INR 425.00 | 66.70K |
| 2026-08-05 | INR 425.15 | +2.59% | INR 419.10 | INR 427.00 | INR 411.95 | 238.91K |
| 2026-08-04 | INR 414.40 | +2.79% | INR 402.15 | INR 417.90 | INR 401.05 | 142.14K |
| 2026-08-03 | INR 403.15 | -0.81% | INR 408.45 | INR 413.30 | INR 400.05 | 66.66K |
| 2026-07-31 | INR 406.45 | +5.18% | INR 385.00 | INR 420.00 | INR 385.00 | 209.58K |
| 2026-07-30 | INR 386.45 | +0.29% | INR 385.85 | INR 389.90 | INR 382.10 | 26.44K |
| 2026-07-29 | INR 385.35 | +0.72% | INR 386.80 | INR 386.80 | INR 381.90 | 20.99K |
| 2026-07-28 | INR 382.60 | +0.49% | INR 381.00 | INR 387.70 | INR 377.00 | 52.52K |
| 2026-07-27 | INR 380.75 | -3.72% | INR 398.00 | INR 398.00 | INR 379.10 | 56.91K |
| 2026-07-24 | INR 395.45 | -0.43% | INR 393.25 | INR 398.45 | INR 393.00 | 46.86K |
| 2026-07-23 | INR 397.15 | -0.20% | INR 397.95 | INR 400.90 | INR 395.60 | 30.20K |
| 2026-07-22 | INR 397.95 | -0.41% | INR 399.60 | INR 401.60 | INR 394.80 | 59.80K |
| 2026-07-21 | INR 399.60 | +0.87% | INR 393.10 | INR 404.00 | INR 390.90 | 38.49K |
| 2026-07-20 | INR 396.15 | +2.55% | INR 388.80 | INR 398.50 | INR 380.30 | 79.65K |
| 2026-07-17 | INR 386.30 | +2.09% | INR 379.15 | INR 388.45 | INR 377.60 | 72.45K |
| 2026-07-16 | INR 378.40 | -0.86% | INR 381.70 | INR 383.85 | INR 375.10 | 34.60K |
| 2026-07-15 | INR 381.70 | +0.33% | INR 383.30 | INR 387.00 | INR 378.55 | 34.57K |
| 2026-07-14 | INR 380.45 | -1.87% | INR 383.00 | INR 388.80 | INR 379.20 | 31.24K |
| 2026-07-13 | INR 387.70 | +2.00% | INR 380.00 | INR 396.15 | INR 377.00 | 81.35K |
| 2026-07-10 | INR 380.10 | -0.39% | INR 387.30 | INR 388.25 | INR 378.10 | 34.44K |
| 2026-07-09 | INR 381.60 | +0.51% | INR 379.65 | INR 386.90 | INR 379.65 | 23.83K |
| 2026-07-08 | INR 379.65 | -1.16% | INR 380.50 | INR 387.45 | INR 375.35 | 51.94K |
| 2026-07-07 | INR 384.10 | -3.04% | INR 396.15 | INR 398.10 | INR 382.10 | 44.09K |
| 2026-07-06 | INR 396.15 | -3.14% | INR 409.00 | INR 414.65 | INR 394.35 | 62.50K |
| 2026-07-03 | INR 409.00 | -1.54% | INR 413.65 | INR 418.30 | INR 404.10 | 45.71K |
| 2026-07-02 | INR 415.40 | -0.32% | INR 416.75 | INR 420.20 | INR 410.10 | 31.26K |
| 2026-07-01 | INR 416.75 | +0.35% | INR 415.30 | INR 418.45 | INR 412.30 | 35.66K |
| 2026-06-30 | INR 415.30 | +0.08% | INR 417.80 | INR 422.00 | INR 415.00 | 33.64K |
| 2026-06-29 | INR 414.95 | +1.31% | INR 409.55 | INR 417.00 | INR 401.55 | 95.14K |
| 2026-06-26 | INR 409.60 | 0.00% | INR 409.60 | INR 409.60 | INR 409.60 | 0 |
| 2026-06-25 | INR 409.60 | -0.16% | INR 407.95 | INR 415.00 | INR 406.55 | 73.13K |
| 2026-06-24 | INR 410.25 | +3.04% | INR 398.10 | INR 413.40 | INR 395.05 | 205.15K |
| 2026-06-23 | INR 398.15 | +4.11% | INR 381.00 | INR 402.50 | INR 380.00 | 172.55K |
| 2026-06-22 | INR 382.45 | +3.42% | INR 369.80 | INR 384.80 | INR 368.15 | 124.89K |
| 2026-06-19 | INR 369.80 | +0.93% | INR 366.00 | INR 371.00 | INR 362.70 | 48.18K |
| 2026-06-18 | INR 366.40 | -0.35% | INR 369.00 | INR 372.05 | INR 363.10 | 44.67K |
| 2026-06-17 | INR 367.70 | -0.47% | INR 371.25 | INR 371.25 | INR 366.00 | 33.63K |
| 2026-06-16 | INR 369.45 | +2.37% | INR 361.00 | INR 372.95 | INR 361.00 | 52.15K |
| 2026-06-15 | INR 360.90 | -0.04% | INR 365.10 | INR 376.00 | INR 360.00 | 61.18K |
| 2026-06-12 | INR 361.05 | +4.35% | INR 349.50 | INR 362.85 | INR 349.50 | 43.67K |
| 2026-06-11 | INR 346.00 | -2.95% | INR 358.25 | INR 360.55 | INR 345.00 | 51.88K |
| 2026-06-10 | INR 356.50 | -2.87% | INR 371.80 | INR 371.80 | INR 354.10 | 61.91K |
| 2026-06-09 | INR 367.05 | +1.38% | INR 365.00 | INR 370.35 | INR 363.25 | 39.33K |
| 2026-06-08 | INR 362.05 | -2.19% | INR 362.20 | INR 369.50 | INR 360.00 | 33.92K |
| 2026-06-05 | INR 370.15 | -0.40% | INR 373.70 | INR 377.00 | INR 368.90 | 58.80K |
| 2026-06-04 | INR 371.65 | -1.93% | INR 378.95 | INR 382.90 | INR 370.25 | 68.35K |
| 2026-06-03 | INR 378.95 | +1.43% | INR 375.60 | INR 383.15 | INR 371.35 | 131.42K |
| 2026-06-02 | INR 373.60 | -2.94% | INR 380.10 | INR 384.95 | INR 371.10 | 156.92K |
| 2026-06-01 | INR 384.90 | -5.87% | INR 373.60 | INR 393.00 | INR 371.10 | 335.82K |
| 2026-05-29 | INR 408.90 | -2.95% | INR 417.00 | INR 426.50 | INR 407.00 | 111.91K |
| 2026-05-28 | INR 421.35 | 0.00% | INR 421.35 | INR 421.35 | INR 421.35 | 0 |