Mafatlal Inds.

Mafatlal Industries Ltd Historical Data

NSEBSE

₹163.45

(0.65%)

Nov 28, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

30/10/2025

To Date

30/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
29-Oct-2025	198.9	201.9	187	192.2	4,236	5,89,39,820	1,76,160
30-Oct-2025	192.5	196.8	187.1	190.4	2,388	3,21,44,174	1,10,168
31-Oct-2025	191.4	193.75	189.8	193	1,625	3,78,33,578	1,35,134
03-Nov-2025	193	193.9	190	191.65	1,417	2,29,60,041	97,900
04-Nov-2025	190.6	193	175.1	176.6	3,809	7,53,08,387	2,83,250
06-Nov-2025	178	182	171.5	172.55	3,297	4,31,95,626	1,68,069
07-Nov-2025	173	174.3	165.65	169.15	2,425	3,07,10,773	1,34,665
10-Nov-2025	172	173.8	168.4	171.9	1,130	1,37,69,491	59,019
11-Nov-2025	172.1	178	172	175.45	1,175	1,68,35,057	63,787
12-Nov-2025	178.55	178.55	174	177.85	1,284	1,72,24,194	61,497
13-Nov-2025	177.95	179.9	175	175.95	825	89,66,747	34,702
14-Nov-2025	176.7	179.25	175.1	177.95	957	95,53,748	32,197
17-Nov-2025	179.5	179.5	170.25	174.15	1,216	1,17,49,796	48,031
18-Nov-2025	173.05	176.75	171.1	171.85	881	1,16,79,907	51,646
19-Nov-2025	171.3	174	169	169.75	986	95,62,731	45,407
20-Nov-2025	171	171.8	169.3	169.9	623	82,56,036	40,293
21-Nov-2025	169	170.55	166.25	167.25	920	71,26,797	28,377
24-Nov-2025	168.85	169.8	166	166.15	670	91,96,152	42,413
25-Nov-2025	166.15	167.55	161	161.8	1,224	1,37,21,054	70,843
26-Nov-2025	164	164	160	162.55	715	79,23,201	36,429
27-Nov-2025	164.4	168	161.5	162.4	693	1,36,62,752	60,808
28-Nov-2025	164.9	164.9	161.05	163.45	486	60,15,798	21,662

Mafatlal Inds.: Related NEWS

No Record Found

Invest wise with Expert advice