Mafatlal Industries share price history

NSE: MAFATINDBSE: 500264Textiles & ApparelsSmall Cap

Mafatlal Industries Limited · Face value ₹2 · Listed Feb 1967

₹109.52₹2.33 (2.17%)BSE ₹108.85

Share price at the NSE close on 28 Oct 2026. Previous close ₹107.19.

28 Oct: open ₹106.00, high ₹110.00, low ₹104.72

52-week range of BSE trades to 28 Oct 2026

₹103.50Low, 26 Oct 2026₹204.90High, 28 Oct 2025

Next results date: the board meets on 4 Nov 2026 to consider: quarterly results. Results calendar

Market cap: ₹791 Cr1,506th largest listed
P/E: 13.41
P/B: 1.02
Dividend yield: 2.28%
ROE: 7.8%
ROCE: 5.9%
Debt to equity: 0.08
Volume, NSE: 17,72981.6% delivered

Mafatlal Industries share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Mafatlal Industries' share price is on record from 2 Jan 2007, when it closed at ₹14.16, to 28 Oct 2026. Its highest close was ₹212.20 on 2 Jul 2024 and its lowest ₹3.06 on 19 Jan 2009, adjusted for 1 split or bonus issue. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so farBSE close	109.52	−28.8%	153.40	104.44	155.00	157.77	103.00	1,09,92,207
2025BSE close	153.80	−19.5%	197.00	115.45	193.00	204.90	111.50	2,43,03,289
2024BSE close	191.15	+37.9%	212.20	102.45	141.00	220.95	97.20	2,44,04,590
2023BSE close	138.60	+119.7%	171.65	40.50	63.60	173.00	37.00	1,83,49,853
2022BSE close	63.10	+74.1%	79.17	31.22	36.60	81.60	30.71	2,26,65,702
2021BSE close	36.25	+55.8%	39.34	16.27	22.61	40.75	15.80	66,63,975
2020BSE close	23.27	+84.7%	25.34	10.99	12.40	26.75	10.24	60,49,715
2019BSE close	12.60	−51.5%	26.07	12.04	25.00	26.99	11.80	18,53,190
2018BSE close	25.99	−56.8%	68.71	25.58	61.00	74.88	23.06	35,44,135
2017BSE close	60.16	+7.8%	70.06	50.03	55.61	74.40	47.40	1,04,60,535
2016BSE close	55.80	−17.2%	73.03	41.04	67.18	76.02	39.80	2,12,65,990
2015BSE close	67.42	+128.5%	68.84	29.01	29.07	69.80	26.20	1,22,38,390
2014BSE close	29.50	+35.3%	36.60	21.28	21.80	37.88	21.20	86,71,185
2013BSE close	21.80	−16.2%	26.36	17.06	26.03	27.30	16.22	36,25,465
2012BSE close	26.00	+31.2%	28.66	18.68	20.00	31.96	18.60	73,08,515
2011BSE close	19.81	−63.0%	55.11	19.26	53.60	56.20	18.43	1,14,26,700
2010BSE close	53.48	+190.5%	67.39	18.99	18.60	69.00	18.20	1,73,99,410
2009BSE close	18.41	+415.7%	19.30	3.06	3.74	19.98	2.97	56,69,410
2008BSE close	3.57	−78.8%	21.50	3.12	17.60	22.57	2.97	56,60,415
2007BSE close	16.87	–	27.49	9.86	14.16	27.94	9.80	2,43,32,220

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	109.52	−6.8%	117.80	118.49	103.00	4,56,030
Sep 2026	117.54	−4.2%	122.96	126.61	113.40	6,90,429
Aug 2026	122.64	−8.2%	134.60	138.60	119.02	9,99,681
Jul 2026	133.63	−6.2%	142.00	145.00	128.88	10,69,329
Jun 2026	142.45	+7.4%	136.99	157.77	124.15	25,23,332
May 2026	132.63	−2.1%	135.45	146.35	124.07	6,94,987
Apr 2026BSE close	135.45	+25.2%	114.85	144.40	110.00	11,56,684
Mar 2026BSE close	108.20	−13.8%	122.00	132.95	107.15	12,71,268
Feb 2026BSE close	125.50	−7.1%	130.60	150.00	124.00	11,45,779
Jan 2026BSE close	135.05	−12.2%	155.00	155.40	130.50	9,84,688
Dec 2025BSE close	153.80	−5.9%	164.90	165.00	145.00	10,41,835
Nov 2025BSE close	163.45	−15.3%	193.00	193.90	160.00	19,27,121
Oct 2025BSE close	193.00	+42.4%	135.00	204.90	133.75	73,95,711
Sep 2025BSE close	135.50	−4.6%	144.80	149.90	135.00	10,00,619
Aug 2025BSE close	142.05	+10.7%	127.15	162.90	125.00	36,29,547
Jul 2025BSE close	128.35	+0.1%	129.25	135.90	123.55	12,02,007
Jun 2025BSE close	128.20	+0.6%	128.80	131.00	123.00	8,48,567
May 2025BSE close	127.45	+1.6%	125.50	139.00	121.50	15,20,610
Apr 2025BSE close	125.40	+3.5%	120.90	141.40	115.05	11,47,654
Mar 2025BSE close	121.15	+0.7%	124.40	134.50	111.50	19,40,961
Feb 2025BSE close	120.30	−21.5%	153.30	166.10	118.30	12,83,174
Jan 2025BSE close	153.25	−19.8%	193.00	196.00	146.50	13,65,483
Dec 2024BSE close	191.15	+18.8%	164.80	210.00	158.05	34,20,806
Nov 2024BSE close	160.85	+2.4%	161.00	169.00	137.15	9,93,942
Oct 2024BSE close	157.15	−9.2%	172.05	175.00	144.00	8,30,586
Sep 2024BSE close	173.00	−2.1%	181.80	189.90	171.10	13,55,543
Aug 2024BSE close	176.70	−15.9%	210.75	216.50	167.50	17,15,685
Jul 2024BSE close	210.10	+3.3%	209.00	215.00	175.00	22,63,992
Jun 2024BSE close	203.30	+54.6%	132.60	220.95	118.00	56,16,023
May 2024BSE close	131.50	−2.0%	137.00	140.00	117.00	13,98,320
Apr 2024BSE close	134.15	+18.4%	113.55	147.00	113.55	12,21,883
Mar 2024BSE close	113.35	−18.6%	140.10	143.50	97.20	17,70,543
Feb 2024BSE close	139.20	−10.0%	154.65	160.00	135.60	26,71,811
Jan 2024BSE close	154.60	+11.5%	141.00	160.00	136.00	11,45,456
Dec 2023BSE close	138.60	−2.8%	142.75	159.30	134.05	10,14,563
Nov 2023BSE close	142.60	−10.0%	159.05	161.90	141.25	9,59,753
Oct 2023BSE close	158.45	+12.1%	144.20	173.00	141.85	32,65,399
Sep 2023BSE close	141.30	+18.1%	122.50	162.40	119.00	46,01,685
Aug 2023BSE close	119.69	+72.0%	68.65	120.31	68.01	54,35,864
Jul 2023BSE close	69.60	+14.2%	62.17	73.90	58.90	9,63,295
Jun 2023BSE close	60.95	+19.1%	53.50	64.00	50.13	5,00,094
May 2023BSE close	51.17	−12.1%	59.47	59.47	49.50	2,97,111
Apr 2023BSE close	58.19	+41.8%	42.90	59.50	41.09	4,02,918
Mar 2023BSE close	41.04	−11.0%	45.10	50.90	37.00	4,28,486
Feb 2023BSE close	46.10	−20.4%	59.75	59.75	44.40	2,00,907
Jan 2023BSE close	57.95	−8.2%	63.60	66.45	54.00	2,79,778
Dec 2022BSE close	63.10	−7.9%	68.50	71.00	53.90	1,23,30,800
Nov 2022BSE close	68.50	+9.8%	65.20	80.70	62.21	20,02,267
Oct 2022BSE close	62.36	−10.7%	70.20	79.94	60.00	6,63,145
Sep 2022BSE close	69.82	+8.1%	67.00	81.60	61.35	20,48,180
Aug 2022BSE close	64.57	+41.3%	47.99	64.57	43.43	10,60,650
Jul 2022BSE close	45.71	+17.1%	39.99	48.00	38.45	3,65,595
Jun 2022BSE close	39.04	−2.2%	41.40	42.92	36.17	4,79,635
May 2022BSE close	39.91	−4.5%	41.21	43.28	34.66	2,41,715
Apr 2022BSE close	41.81	+19.7%	35.03	50.01	34.70	8,35,335
Mar 2022BSE close	34.92	+5.1%	33.60	37.32	30.71	5,31,310
Feb 2022BSE close	33.24	−31.9%	51.00	51.00	31.18	5,65,320
Jan 2022BSE close	48.80	+34.6%	36.60	51.57	34.36	15,41,750
Dec 2021BSE close	36.25	+6.6%	33.00	38.96	32.44	4,59,970
Nov 2021BSE close	34.00	+1.5%	34.79	39.44	32.45	3,54,485
Oct 2021BSE close	33.50	−7.2%	36.20	40.75	32.40	3,20,380
Sep 2021BSE close	36.11	+34.7%	27.00	37.96	26.60	4,16,995
Aug 2021BSE close	26.80	−18.2%	32.78	33.94	25.73	3,84,255
Jul 2021BSE close	32.78	+19.3%	29.17	39.20	26.30	11,95,920
Jun 2021BSE close	27.48	+20.1%	22.30	31.78	21.67	9,31,180
May 2021BSE close	22.89	+33.3%	17.99	24.39	16.62	10,45,595
Apr 2021BSE close	17.17	−2.3%	17.66	18.60	15.80	2,18,710
Mar 2021BSE close	17.58	−6.0%	18.87	19.74	17.00	4,15,855
Feb 2021BSE close	18.71	−8.7%	20.39	21.80	16.80	4,30,825
Jan 2021BSE close	20.49	−11.9%	22.61	24.40	20.30	4,89,805
Dec 2020BSE close	23.27	+31.5%	18.40	26.75	17.41	14,11,810
Nov 2020BSE close	17.69	+8.7%	17.80	18.60	16.00	1,71,655
Oct 2020BSE close	16.27	+4.3%	15.80	19.68	15.62	1,91,625
Sep 2020BSE close	15.60	−14.6%	17.40	18.60	14.80	1,04,005
Aug 2020BSE close	18.26	+2.0%	18.60	19.54	17.10	2,62,570
Jul 2020BSE close	17.90	+1.7%	17.02	19.68	16.80	3,29,535
Jun 2020BSE close	17.60	+32.1%	13.32	21.20	13.32	6,20,210
May 2020BSE close	13.32	+11.1%	12.16	16.00	11.03	7,46,500
Apr 2020BSE close	11.99	−3.7%	12.52	13.70	10.47	3,45,430
Mar 2020BSE close	12.45	−5.7%	13.76	14.35	10.24	3,41,630
Feb 2020BSE close	13.20	−14.8%	13.81	17.59	12.26	2,88,355
Jan 2020BSE close	15.49	+22.9%	12.40	18.20	11.66	12,36,390
Dec 2019BSE close	12.60	−4.0%	13.10	13.99	11.80	2,04,235
Nov 2019BSE close	13.13	−6.9%	14.00	15.98	12.00	87,140
Oct 2019BSE close	14.10	−6.3%	14.21	15.20	12.95	1,53,370
Sep 2019BSE close	15.04	+0.3%	14.40	18.72	14.27	1,86,570
Aug 2019BSE close	15.00	−4.6%	15.70	17.80	13.61	76,035
Jul 2019BSE close	15.73	−14.0%	18.40	19.00	14.65	58,655
Jun 2019BSE close	18.30	−5.7%	19.60	20.20	17.50	89,875
May 2019BSE close	19.41	−9.9%	21.02	22.20	18.20	5,20,640
Apr 2019BSE close	21.55	−0.5%	20.61	23.60	19.51	91,390
Mar 2019BSE close	21.66	−1.9%	20.84	23.00	20.01	2,32,075
Feb 2019BSE close	22.08	−2.6%	22.86	23.00	18.80	62,875
Jan 2019BSE close	22.66	−12.8%	25.00	26.99	21.60	90,330
Dec 2018BSE close	25.99	−4.5%	27.22	28.99	23.06	1,34,145
Nov 2018BSE close	27.21	−23.6%	34.00	36.78	25.80	6,54,040
Oct 2018BSE close	35.60	+2.8%	33.21	38.40	30.00	1,92,085
Sep 2018BSE close	34.64	−15.1%	40.25	42.48	34.21	49,670
Aug 2018BSE close	40.82	−5.1%	43.21	48.20	40.28	1,19,530
Jul 2018BSE close	43.03	−4.4%	45.20	49.30	36.72	57,935
Jun 2018BSE close	45.00	−9.6%	50.40	50.40	40.00	84,370
May 2018BSE close	49.80	−11.2%	56.80	57.00	45.60	1,40,815
Apr 2018BSE close	56.09	+7.5%	52.40	58.59	46.01	93,970
Mar 2018BSE close	52.20	−8.2%	56.45	58.00	50.50	7,37,600
Feb 2018BSE close	56.89	−8.3%	62.20	63.59	54.20	2,32,810
Jan 2018BSE close	62.01	+3.1%	61.00	74.88	59.63	10,47,165
Dec 2017BSE close	60.16	−4.1%	63.00	66.36	59.10	2,87,875
Nov 2017BSE close	62.76	+7.8%	57.90	74.40	57.00	14,77,200
Oct 2017BSE close	58.21	+9.8%	53.10	60.00	52.01	3,02,125
Sep 2017BSE close	53.00	−3.7%	55.40	58.77	52.00	3,37,900
Aug 2017BSE close	55.02	−5.3%	57.73	60.58	47.40	1,72,075
Jul 2017BSE close	58.12	+11.3%	52.31	64.20	52.20	44,57,310
Jun 2017BSE close	52.21	+0.4%	51.80	58.40	51.21	4,20,550
May 2017BSE close	52.02	−6.7%	55.81	61.00	50.22	4,05,805
Apr 2017BSE close	55.78	+11.5%	50.98	58.36	50.62	7,10,195
Mar 2017BSE close	50.03	−9.7%	55.00	56.39	49.43	4,45,380
Feb 2017BSE close	55.40	+1.5%	55.40	56.90	50.00	3,02,085
Jan 2017BSE close	54.58	−2.2%	55.61	69.40	54.40	11,42,035
Dec 2016BSE close	55.80	0.0%	56.40	57.00	49.60	2,13,880
Nov 2016BSE close	55.80	−22.0%	73.59	73.59	50.20	6,45,385
Oct 2016BSE close	71.52	+11.6%	64.50	74.88	61.00	4,93,020
Sep 2016BSE close	64.07	−6.1%	63.80	72.76	60.60	3,15,685
Aug 2016BSE close	68.21	+2.5%	69.78	73.58	61.32	1,63,24,780
Jul 2016BSE close	66.57	+6.7%	62.38	73.88	60.80	3,81,240
Jun 2016BSE close	62.39	−7.8%	70.00	71.00	58.46	2,69,455
May 2016BSE close	67.70	+13.1%	60.00	74.00	59.20	8,98,840
Apr 2016BSE close	59.86	+10.7%	53.80	62.70	51.60	2,70,310
Mar 2016BSE close	54.06	+31.7%	43.00	54.78	41.40	2,42,310
Feb 2016BSE close	41.04	−25.6%	54.00	55.76	39.80	3,12,025
Jan 2016BSE close	55.14	−18.2%	67.18	76.02	48.20	8,99,060
Dec 2015BSE close	67.42	+37.4%	49.50	69.80	46.42	13,99,950
Nov 2015BSE close	49.08	+3.4%	49.40	51.20	43.62	3,00,030
Oct 2015BSE close	47.48	+2.9%	46.30	59.74	44.80	7,32,630
Sep 2015BSE close	46.16	−2.7%	49.80	49.80	40.60	5,25,475
Aug 2015BSE close	47.46	−0.2%	47.94	63.92	40.22	18,12,160
Jul 2015BSE close	47.56	−0.9%	48.00	51.38	42.90	12,08,460
Jun 2015BSE close	48.00	+46.9%	34.78	49.94	33.16	12,05,205
May 2015BSE close	32.68	−3.4%	34.00	34.90	30.90	1,22,875
Apr 2015BSE close	33.82	+9.8%	31.54	34.38	30.32	2,01,290
Mar 2015BSE close	30.80	−5.6%	33.04	35.80	26.20	23,15,440
Feb 2015BSE close	32.62	+4.2%	30.44	41.40	29.42	20,86,685
Jan 2015BSE close	31.30	+6.1%	29.07	32.76	28.76	3,28,190
Dec 2014BSE close	29.50	−4.4%	30.40	31.78	24.20	2,98,860
Nov 2014BSE close	30.85	−3.8%	34.00	34.74	30.35	8,88,485
Oct 2014BSE close	32.08	+0.4%	30.98	36.70	30.40	4,92,480
Sep 2014BSE close	31.94	+9.2%	29.40	37.38	29.21	10,06,300
Aug 2014BSE close	29.24	−9.5%	30.81	32.36	26.80	3,55,405
Jul 2014BSE close	32.31	−11.7%	36.62	37.78	28.31	7,41,285
Jun 2014BSE close	36.60	+36.8%	26.00	37.88	25.33	13,85,755
May 2014BSE close	26.75	+11.5%	23.98	28.80	22.65	6,18,045
Apr 2014BSE close	24.00	+3.3%	22.56	26.00	21.26	12,94,630
Mar 2014BSE close	23.24	−0.2%	23.28	25.12	21.20	3,24,270
Feb 2014BSE close	23.28	+2.9%	23.79	25.38	22.05	5,34,630
Jan 2014BSE close	22.63	+3.8%	21.80	33.38	21.60	7,31,040
Dec 2013BSE close	21.80	+2.6%	22.80	22.98	20.30	1,36,180
Nov 2013BSE close	21.24	−4.3%	21.22	24.30	20.70	1,93,265
Oct 2013BSE close	22.20	+16.1%	19.28	22.20	17.98	2,29,865
Sep 2013BSE close	19.12	+4.5%	18.40	22.60	18.40	1,73,325
Aug 2013BSE close	18.29	−8.1%	20.00	20.78	16.22	66,505
Jul 2013BSE close	19.90	−0.5%	20.00	22.18	18.26	2,76,075
Jun 2013BSE close	20.00	−7.4%	21.80	25.00	18.25	52,520
May 2013BSE close	21.60	+8.0%	20.00	23.50	17.81	44,230
Apr 2013BSE close	20.00	−0.2%	21.40	21.80	17.60	4,11,805
Mar 2013BSE close	20.05	−8.6%	21.06	23.38	17.84	5,18,560
Feb 2013BSE close	21.93	−14.3%	24.55	25.60	21.40	5,74,925
Jan 2013BSE close	25.60	−1.5%	26.03	27.30	23.60	9,48,210
Dec 2012BSE close	26.00	−7.3%	28.38	28.90	25.40	7,52,815
Nov 2012BSE close	28.04	+37.0%	20.47	28.52	20.30	18,29,830
Oct 2012BSE close	20.47	−15.6%	24.60	26.58	20.24	5,03,585
Sep 2012BSE close	24.25	+13.1%	21.25	26.50	20.61	7,49,520
Aug 2012BSE close	21.45	−6.0%	23.58	24.90	21.17	2,45,015
Jul 2012BSE close	22.81	−3.2%	23.04	27.00	21.70	3,32,510
Jun 2012BSE close	23.56	+6.0%	22.63	26.00	22.02	2,66,840
May 2012BSE close	22.23	−4.5%	22.80	25.50	21.61	2,91,225
Apr 2012BSE close	23.27	+1.7%	22.62	24.70	22.62	2,28,925
Mar 2012BSE close	22.88	−4.2%	24.80	29.40	22.20	7,34,155
Feb 2012BSE close	23.89	−3.8%	24.03	27.20	21.45	7,50,095
Jan 2012BSE close	24.83	+25.3%	20.00	31.96	18.60	6,24,000
Dec 2011BSE close	19.81	−16.4%	24.00	25.39	18.43	2,63,215
Nov 2011BSE close	23.69	−23.1%	30.80	33.00	22.55	25,43,725
Oct 2011BSE close	30.80	+0.4%	30.00	34.79	26.60	5,07,525
Sep 2011BSE close	30.69	−12.3%	35.23	40.00	29.40	5,84,355
Aug 2011BSE close	35.01	−14.6%	43.40	43.40	34.00	4,86,915
Jul 2011BSE close	40.99	+7.8%	36.42	42.00	36.42	7,40,055
Jun 2011BSE close	38.03	+1.6%	37.37	45.00	36.22	19,81,305
May 2011BSE close	37.43	−20.4%	47.00	49.63	33.44	14,17,355
Apr 2011BSE close	47.00	+26.5%	36.65	51.40	35.40	9,03,030
Mar 2011BSE close	37.14	+5.9%	34.24	42.00	30.70	8,36,015
Feb 2011BSE close	35.07	−18.4%	42.27	46.20	31.65	5,17,920
Jan 2011BSE close	43.00	−19.6%	53.60	56.20	41.00	6,45,285
Dec 2010BSE close	53.48	+3.9%	53.40	60.60	42.80	24,71,970
Nov 2010BSE close	51.47	−22.0%	66.00	69.00	46.71	9,67,665
Oct 2010BSE close	66.00	+35.1%	50.99	68.40	47.00	26,28,605
Sep 2010BSE close	48.86	+14.0%	43.02	58.52	43.02	21,99,335
Aug 2010BSE close	42.86	−14.8%	52.58	54.82	41.00	20,53,120
Jul 2010BSE close	50.32	+129.1%	23.05	50.32	21.86	16,48,320
Jun 2010BSE close	21.96	+9.8%	19.40	21.96	18.50	5,11,250
May 2010BSE close	20.00	−10.8%	22.20	23.90	19.00	1,87,305
Apr 2010BSE close	22.42	−16.0%	26.40	27.20	22.06	3,48,325
Mar 2010BSE close	26.69	+30.3%	20.71	31.15	20.71	9,95,105
Feb 2010BSE close	20.49	−14.4%	22.76	25.85	19.51	6,33,325
Jan 2010BSE close	23.95	+30.1%	18.60	31.16	18.20	27,55,085
Dec 2009BSE close	18.41	+36.4%	13.58	19.98	13.58	9,79,835
Nov 2009BSE close	13.50	+10.2%	12.31	14.03	11.81	4,05,905
Oct 2009BSE close	12.25	−5.9%	13.67	15.40	12.01	10,06,490
Sep 2009BSE close	13.02	+35.1%	9.00	13.02	8.60	6,40,190
Aug 2009BSE close	9.64	+60.4%	6.25	10.79	6.02	12,11,060
Jul 2009BSE close	6.01	−4.8%	6.24	6.60	4.88	2,03,230
Jun 2009BSE close	6.31	−19.1%	8.19	8.82	5.68	3,63,420
May 2009BSE close	7.80	+68.8%	4.78	7.80	4.49	2,30,310
Apr 2009BSE close	4.62	+40.9%	3.57	5.42	3.22	2,20,905
Mar 2009BSE close	3.28	−11.8%	3.72	3.85	3.00	1,62,125
Feb 2009BSE close	3.72	+6.0%	3.45	4.00	3.20	87,855
Jan 2009BSE close	3.51	−1.7%	3.74	4.54	2.97	1,58,085
Dec 2008BSE close	3.57	+14.4%	2.97	4.21	2.97	2,17,170
Nov 2008BSE close	3.12	−18.3%	3.94	4.34	3.12	68,460
Oct 2008BSE close	3.82	−25.2%	5.12	5.40	3.05	2,52,705
Sep 2008BSE close	5.11	−38.9%	7.91	8.60	4.49	2,81,560
Aug 2008BSE close	8.36	−8.1%	9.00	9.80	7.53	1,33,670
Jul 2008BSE close	9.10	−1.5%	8.82	9.58	7.62	1,85,175
Jun 2008BSE close	9.24	−9.1%	9.86	12.68	8.21	4,47,145
May 2008BSE close	10.16	−5.6%	11.11	11.80	9.20	2,01,195
Apr 2008BSE close	10.76	+24.0%	8.90	12.00	8.51	2,66,265
Mar 2008BSE close	8.68	−24.4%	10.92	11.38	6.76	6,90,675
Feb 2008BSE close	11.48	−0.3%	11.20	13.13	10.30	8,75,575
Jan 2008BSE close	11.51	−31.8%	17.60	22.57	11.44	20,40,820
Dec 2007BSE close	16.87	+8.3%	16.35	18.60	15.19	23,40,170
Nov 2007BSE close	15.58	+8.2%	14.20	15.94	12.73	16,94,270
Oct 2007BSE close	14.40	+19.0%	11.66	17.35	10.50	28,96,670
Sep 2007BSE close	12.10	+2.1%	12.44	13.34	11.64	11,68,485
Aug 2007BSE close	11.85	+0.1%	11.80	14.20	10.50	21,20,400
Jul 2007BSE close	11.84	−23.2%	16.10	16.38	11.30	12,49,105
Jun 2007BSE close	15.41	−10.8%	16.55	17.27	13.26	15,54,320
May 2007BSE close	17.27	+48.0%	12.01	19.56	10.88	23,91,460
Apr 2007BSE close	11.67	+13.5%	10.00	13.38	9.88	5,51,120
Mar 2007BSE close	10.28	−21.3%	13.10	14.10	9.80	9,88,165
Feb 2007BSE close	13.07	−38.6%	20.23	23.46	12.65	21,71,730
Jan 2007BSE close	21.29	–	14.16	27.94	14.12	52,06,325

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	106.00	110.00	104.72	109.52	107.23	17,729	81.6%
27 Oct 2026	104.44	107.90	103.87	107.19	106.30	10,521	67.4%
26 Oct 2026	106.20	108.79	103.00	104.44	104.92	26,240	68.9%
23 Oct 2026	108.29	108.29	104.11	105.92	105.89	28,815	68.2%
22 Oct 2026	109.80	110.80	108.00	108.29	109.07	11,053	64.5%
21 Oct 2026	112.80	113.00	108.01	109.29	109.69	19,221	76.1%
19 Oct 2026	111.37	114.20	110.10	111.47	111.74	20,370	52.4%
16 Oct 2026	112.50	113.68	111.16	111.70	112.57	14,710	71.8%
15 Oct 2026	112.95	113.99	110.71	112.44	112.58	11,186	59.3%
14 Oct 2026	111.95	113.40	109.82	111.73	112.12	19,464	66.4%
13 Oct 2026	111.82	113.05	111.00	111.95	111.56	8,966	70.3%
12 Oct 2026	110.25	113.79	110.25	111.87	111.79	18,245	72.6%
9 Oct 2026	113.97	113.97	107.98	110.71	110.22	45,438	55.2%
8 Oct 2026	115.10	116.37	110.01	111.07	112.68	40,912	73.3%
7 Oct 2026	115.85	116.70	115.11	115.95	115.95	20,020	75.6%
6 Oct 2026	111.00	116.80	109.81	115.64	113.45	37,850	76.8%
5 Oct 2026	115.00	116.73	106.41	109.26	110.83	85,412	71.0%
1 Oct 2026	117.80	118.49	114.00	114.38	115.04	19,878	64.6%
30 Sep 2026	117.98	118.99	115.75	117.54	117.56	19,676	53.0%
29 Sep 2026	115.30	116.99	115.20	115.29	115.89	17,637	69.8%
28 Sep 2026	119.00	120.00	114.50	115.41	116.83	36,925	62.7%
25 Sep 2026	119.82	120.45	113.40	116.92	116.92	88,400	64.9%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Mafatlal Industries bonus and split history

Ex-date	Event	Price factor	What happened
25 Nov 2022	Split	0.2000	Each share became 5.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.