Stanrose Mafatlal Investments & Fin share price history

BSE: 506105FinanceSmall Cap

Face value ₹10 · Listed Mar 1983

₹65.57₹3.43 (4.97%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹69.00.

28 Oct: open ₹66.00, high ₹68.00, low ₹65.56

52-week range of traded prices to 28 Oct 2026

₹54.31Low, 18 Mar 2026₹82.75High, 22 May 2026

Next results date: the board meets on 3 Nov 2026 to consider: quarterly results. Results calendar

Market cap: ₹26 Cr3,933rd largest listed
P/E: Lossover the last 12 months
P/B: 0.86
Dividend yield: Nonein the last 12 months
ROE: −9.3%
ROCE: −10.6%
Debt to equity: 0.07
Volume, BSE: 182

Stanrose Mafatlal Investments & Fin share price by year, month and day

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

Stanrose Mafatlal Investments & Fin's share price is on record from 2 Jan 2007, when it closed at ₹69.80, to 28 Oct 2026. Its highest close was ₹227.75 on 26 Oct 2016 and its lowest ₹48.25 on 17 Feb 2009.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	65.57	−3.0%	77.90	59.37	67.52	82.75	54.31	1,63,359
2025	67.57	−16.1%	89.33	60.30	82.00	95.00	60.30	2,34,513
2024	80.50	+1.5%	97.89	75.11	79.90	108.15	72.60	5,88,334
2023	79.29	−3.0%	87.00	71.75	79.50	95.00	70.30	1,79,782
2022	81.75	−9.1%	115.75	78.50	88.10	133.00	78.00	3,32,967
2021	89.95	+12.8%	110.50	75.85	79.00	118.00	72.30	4,56,925
2020	79.75	+2.2%	98.20	55.45	80.00	101.35	55.10	2,13,491
2019	78.00	−27.7%	111.00	76.55	105.25	111.40	70.00	1,22,455
2018	107.95	−38.4%	180.00	101.10	178.00	185.00	101.00	1,96,267
2017	175.25	+2.2%	192.30	155.20	170.90	212.00	151.25	2,41,724
2016	171.50	+29.4%	227.75	109.90	132.00	238.95	100.10	4,28,748
2015	132.50	+30.9%	150.70	98.65	100.50	158.80	91.00	1,98,040
2014	101.25	+38.7%	101.25	65.30	72.90	109.00	65.10	1,81,887
2013	73.00	+2.6%	82.95	59.50	74.70	85.00	58.10	76,858
2012	71.15	+6.5%	79.00	65.00	66.80	82.90	64.60	74,868
2011	66.80	−28.9%	104.75	63.65	95.05	104.75	63.60	37,500
2010	94.00	+6.2%	145.00	80.00	92.90	148.00	80.00	26,300
2009	88.50	+74.9%	93.00	48.25	48.25	93.00	48.25	10,453
2008	50.60	−63.0%	167.40	50.60	143.50	167.40	50.60	46,800
2007	136.70	–	136.70	48.80	69.75	136.70	48.80	2,89,150

₹ 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. 2009 is from its first session, 17 Feb 2009. The 2008 close is its last trade, on 17 Dec 2008.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	65.57	−8.6%	67.56	76.89	62.12	2,668
Sep 2026	71.75	−2.2%	78.30	78.30	63.00	2,185
Aug 2026	73.39	+4.1%	74.95	74.95	63.69	8,024
Jul 2026	70.50	+2.0%	65.70	78.13	64.01	6,429
Jun 2026	69.15	+1.1%	68.40	69.45	64.90	4,185
May 2026	68.41	−1.7%	68.00	82.75	65.60	11,686
Apr 2026	69.60	+11.0%	66.00	71.53	60.26	18,441
Mar 2026	62.68	−0.5%	68.47	69.90	54.31	86,390
Feb 2026	63.00	−8.2%	68.00	71.64	59.32	11,456
Jan 2026	68.66	+1.6%	67.52	81.00	63.05	11,895
Dec 2025	67.57	−6.0%	70.00	72.99	64.71	5,563
Nov 2025	71.86	−1.4%	70.00	72.99	65.30	5,372
Oct 2025	72.87	+2.6%	71.35	75.00	61.50	15,308
Sep 2025	71.00	+0.2%	75.98	76.80	66.50	7,581
Aug 2025	70.88	+4.1%	68.11	79.50	64.35	10,349
Jul 2025	68.11	−11.5%	77.00	87.00	68.00	58,103
Jun 2025	77.00	−3.1%	77.00	82.70	71.35	9,566
May 2025	79.45	−1.6%	79.00	95.00	71.00	18,898
Apr 2025	80.78	+34.0%	63.00	89.80	60.42	40,734
Mar 2025	60.30	−12.4%	74.03	77.90	60.30	38,996
Feb 2025	68.82	−12.0%	76.00	79.77	66.25	5,727
Jan 2025	78.20	−2.9%	82.00	84.70	73.10	18,316
Dec 2024	80.50	−1.8%	84.99	84.99	77.25	20,012
Nov 2024	81.95	−3.6%	85.15	96.79	77.50	46,432
Oct 2024	85.00	−4.0%	88.50	90.49	78.00	23,116
Sep 2024	88.50	+2.7%	83.18	93.00	82.61	46,439
Aug 2024	86.20	+0.3%	86.00	93.90	77.30	48,913
Jul 2024	85.96	+2.6%	83.77	92.99	80.25	42,401
Jun 2024	83.77	+8.0%	80.00	87.00	75.00	30,520
May 2024	77.55	−4.1%	81.99	108.15	74.62	2,00,268
Apr 2024	80.90	+6.3%	81.91	95.00	76.50	14,560
Mar 2024	76.08	−10.6%	91.98	91.98	74.99	51,966
Feb 2024	85.12	+0.2%	81.00	96.00	72.60	20,409
Jan 2024	84.98	+7.2%	79.90	88.49	76.80	43,298
Dec 2023	79.29	−0.9%	79.75	85.00	75.32	23,107
Nov 2023	80.00	+1.3%	80.00	82.59	76.02	9,103
Oct 2023	78.97	−2.5%	80.01	83.60	75.75	5,737
Sep 2023	81.00	−3.4%	83.80	87.73	80.00	11,963
Aug 2023	83.88	−0.1%	84.00	89.50	78.01	9,948
Jul 2023	84.00	+3.7%	80.00	95.00	79.01	26,729
Jun 2023	81.00	+2.3%	78.35	82.00	77.51	10,156
May 2023	79.20	−1.0%	81.00	83.00	77.00	14,393
Apr 2023	80.00	+0.1%	79.00	85.00	75.00	7,829
Mar 2023	79.89	+4.4%	76.90	80.00	70.30	13,682
Feb 2023	76.50	+2.0%	76.00	77.00	70.35	12,840
Jan 2023	75.00	−8.3%	79.50	83.95	73.20	34,295
Dec 2022	81.75	+1.7%	82.95	85.00	78.00	13,656
Nov 2022	80.35	−7.1%	86.60	90.00	79.00	43,228
Oct 2022	86.50	−2.2%	88.35	96.90	85.00	7,695
Sep 2022	88.45	−1.7%	90.00	97.00	85.90	18,481
Aug 2022	90.00	+2.1%	88.50	93.00	81.00	22,596
Jul 2022	88.15	−4.0%	94.80	95.00	85.15	23,795
Jun 2022	91.80	−2.0%	91.10	99.85	85.40	14,867
May 2022	93.70	−1.7%	97.70	133.00	81.05	89,453
Apr 2022	95.30	+13.3%	86.70	99.00	84.00	22,816
Mar 2022	84.10	+0.4%	81.80	98.00	81.30	14,685
Feb 2022	83.80	−3.9%	89.05	100.90	80.00	35,996
Jan 2022	87.20	−3.1%	88.10	101.00	81.05	25,699
Dec 2021	89.95	+3.6%	85.25	104.90	83.00	46,270
Nov 2021	86.80	−9.5%	90.85	97.90	85.00	12,371
Oct 2021	95.90	−2.8%	95.70	99.90	91.60	10,868
Sep 2021	98.70	+15.8%	85.30	104.00	85.30	27,526
Aug 2021	85.25	−16.1%	101.55	101.80	78.05	32,487
Jul 2021	101.60	+8.6%	95.00	118.00	93.00	1,38,420
Jun 2021	93.55	+8.3%	85.00	98.00	83.55	65,859
May 2021	86.40	+5.2%	83.00	88.00	72.30	22,623
Apr 2021	82.15	+6.5%	77.00	88.10	77.00	13,813
Mar 2021	77.10	−0.1%	77.05	96.85	75.00	56,276
Feb 2021	77.15	−3.6%	77.70	82.80	75.00	12,870
Jan 2021	80.00	+0.3%	79.00	83.00	74.65	17,542
Dec 2020	79.75	+4.9%	82.95	85.00	73.00	11,962
Nov 2020	76.00	+3.5%	71.20	81.20	69.45	12,147
Oct 2020	73.40	−3.1%	73.55	78.80	67.00	11,487
Sep 2020	75.75	−8.9%	84.00	85.90	71.05	23,525
Aug 2020	83.15	−6.5%	88.95	101.35	80.05	88,403
Jul 2020	88.95	+13.8%	82.05	99.50	75.25	26,559
Jun 2020	78.15	−1.7%	83.00	88.35	68.70	6,297
May 2020	79.50	+31.7%	60.90	84.30	60.90	2,867
Apr 2020	60.35	−0.6%	59.00	77.15	59.00	6,039
Mar 2020	60.70	−12.0%	68.95	75.75	55.10	3,918
Feb 2020	68.95	−14.2%	85.55	85.55	68.95	8,439
Jan 2020	80.40	+3.1%	80.00	87.95	75.05	11,848
Dec 2019	78.00	−7.5%	78.05	88.00	72.85	3,576
Nov 2019	84.35	+4.8%	80.00	87.90	70.00	11,959
Oct 2019	80.45	−10.5%	83.00	89.00	79.00	7,826
Sep 2019	89.90	+13.6%	78.55	90.00	77.05	4,009
Aug 2019	79.15	−8.2%	86.10	98.60	78.90	13,578
Jul 2019	86.20	−10.2%	94.00	96.45	82.75	25,253
Jun 2019	96.00	−3.0%	93.65	105.00	90.00	12,905
May 2019	99.00	0.0%	92.20	107.00	86.00	11,904
Apr 2019	99.00	+2.3%	98.00	105.00	90.20	6,580
Mar 2019	96.80	−2.2%	99.00	106.85	95.35	13,987
Feb 2019	99.00	−6.4%	104.10	108.15	98.25	2,998
Jan 2019	105.80	−2.0%	105.25	111.40	100.00	7,880
Dec 2018	107.95	+2.8%	105.05	111.00	103.50	1,240
Nov 2018	105.00	−2.5%	108.50	112.80	101.00	10,342
Oct 2018	107.65	−13.6%	126.95	128.85	101.20	28,507
Sep 2018	124.60	−15.7%	147.10	154.90	120.30	12,046
Aug 2018	147.85	−2.5%	150.00	162.00	139.90	26,724
Jul 2018	151.70	+5.5%	144.00	167.00	140.00	18,607
Jun 2018	143.75	+0.2%	148.95	160.00	139.00	5,379
May 2018	143.40	−6.4%	153.00	179.90	136.10	4,732
Apr 2018	153.15	+2.1%	155.00	159.95	145.00	4,688
Mar 2018	150.00	+2.2%	147.50	159.45	142.20	11,154
Feb 2018	146.75	−12.0%	170.00	174.95	132.00	30,790
Jan 2018	166.80	−4.8%	178.00	185.00	165.55	42,058
Dec 2017	175.25	−2.0%	179.90	212.00	174.10	49,344
Nov 2017	178.75	+6.8%	169.85	188.00	162.00	19,585
Oct 2017	167.30	+2.9%	160.00	185.85	157.00	6,861
Sep 2017	162.65	+2.8%	157.15	176.00	156.00	6,516
Aug 2017	158.20	−4.2%	165.00	166.00	153.25	8,097
Jul 2017	165.10	−2.9%	170.75	179.00	165.00	10,327
Jun 2017	170.00	+3.0%	167.80	180.45	161.10	13,501
May 2017	165.00	−2.4%	167.00	177.00	151.25	14,690
Apr 2017	169.00	+3.7%	164.60	172.00	159.00	21,354
Mar 2017	162.95	−0.2%	166.95	189.00	155.00	57,716
Feb 2017	163.35	−3.6%	177.35	182.90	158.20	16,865
Jan 2017	169.40	−1.2%	170.90	185.00	162.55	16,868
Dec 2016	171.50	+0.9%	162.65	188.50	157.00	24,602
Nov 2016	170.00	−21.2%	238.95	238.95	150.05	24,532
Oct 2016	215.75	+33.8%	189.00	238.00	158.00	84,578
Sep 2016	161.20	+11.1%	160.00	174.95	143.00	66,295
Aug 2016	145.05	−4.4%	161.00	173.50	141.00	86,052
Jul 2016	151.75	+15.6%	132.05	153.90	125.50	63,533
Jun 2016	131.30	+1.0%	135.00	138.40	126.25	4,089
May 2016	130.00	−6.7%	150.00	150.00	125.05	7,658
Apr 2016	139.30	+11.0%	129.00	167.90	121.60	25,499
Mar 2016	125.50	−1.3%	129.00	130.90	113.30	18,825
Feb 2016	127.20	+1.8%	117.00	138.00	100.10	6,633
Jan 2016	125.00	−5.7%	132.00	138.80	116.10	16,452
Dec 2015	132.50	+6.1%	124.00	148.20	121.50	43,836
Nov 2015	124.90	+6.2%	122.00	138.00	116.90	7,829
Oct 2015	117.60	+0.5%	124.90	133.90	108.70	5,016
Sep 2015	117.00	+2.5%	111.60	126.50	103.50	3,612
Aug 2015	114.10	−12.0%	127.40	129.00	107.80	9,484
Jul 2015	129.70	+11.0%	116.10	132.00	114.30	6,391
Jun 2015	116.80	−2.7%	126.90	126.90	110.50	4,157
May 2015	120.00	0.0%	115.50	127.70	103.10	2,058
Apr 2015	120.00	0.0%	120.00	149.00	111.00	4,391
Mar 2015	120.00	−13.7%	131.10	139.00	115.10	5,472
Feb 2015	139.00	−2.1%	154.80	154.80	123.00	18,016
Jan 2015	142.00	+40.2%	100.50	158.80	91.00	87,778
Dec 2014	101.25	+7.7%	95.00	105.00	89.05	22,129
Nov 2014	94.00	+2.0%	88.15	106.00	85.50	17,571
Oct 2014	92.20	+0.8%	93.10	95.00	86.00	11,211
Sep 2014	91.50	+1.1%	91.15	109.00	85.55	28,151
Aug 2014	90.50	+2.7%	94.95	106.00	85.90	8,791
Jul 2014	88.10	−6.3%	90.10	102.25	79.00	10,617
Jun 2014	94.00	+13.9%	84.50	102.00	79.05	17,637
May 2014	82.50	−0.5%	87.00	89.05	73.05	11,099
Apr 2014	82.90	+17.8%	71.10	87.00	71.10	2,665
Mar 2014	70.35	−7.3%	72.25	77.30	69.20	2,143
Feb 2014	75.90	+0.3%	72.60	89.50	69.35	31,445
Jan 2014	75.65	+3.6%	72.90	75.65	65.10	18,428
Dec 2013	73.00	+4.4%	71.75	76.00	66.60	2,900
Nov 2013	69.95	+1.7%	68.00	72.90	64.15	3,677
Oct 2013	68.75	+5.8%	63.00	68.75	58.10	1,553
Sep 2013	65.00	0.0%	65.00	68.35	60.10	3,217
Aug 2013	65.00	−11.0%	74.00	74.00	60.05	1,214
Jul 2013	73.00	−8.8%	77.00	79.00	60.70	5,070
Jun 2013	80.00	+8.0%	70.85	82.95	69.85	1,038
May 2013	74.10	+8.8%	68.25	75.00	61.20	4,474
Apr 2013	68.10	−0.4%	71.80	74.85	65.25	3,673
Mar 2013	68.40	+0.6%	67.00	76.50	66.95	34,408
Feb 2013	68.00	−5.7%	69.50	75.65	67.95	4,325
Jan 2013	72.10	+1.3%	74.70	85.00	68.55	11,309
Dec 2012	71.15	−7.2%	73.00	82.90	69.40	14,644
Nov 2012	76.70	+16.9%	65.55	76.70	64.60	11,482
Oct 2012	65.60	−0.2%	65.15	72.25	65.15	3,358
Sep 2012	65.70	−6.1%	71.00	73.00	65.00	2,973
Aug 2012	69.95	−4.2%	75.00	75.00	65.75	2,008
Jul 2012	73.00	+1.0%	74.70	77.00	66.25	6,855
Jun 2012	72.25	+4.7%	71.40	75.50	66.70	9,198
May 2012	69.00	−2.7%	68.50	73.00	66.35	3,050
Apr 2012	70.95	−4.5%	70.60	74.00	66.55	7,550
Mar 2012	74.30	+3.2%	74.40	75.00	70.05	8,000
Feb 2012	72.00	−4.0%	72.00	77.00	68.45	4,350
Jan 2012	75.00	+12.3%	66.80	77.80	66.80	1,400
Dec 2011	66.80	−3.7%	69.00	72.00	63.60	3,000
Nov 2011	69.35	−3.9%	75.00	77.50	68.45	4,600
Oct 2011	72.20	−9.6%	79.00	81.20	72.20	1,700
Sep 2011	79.90	+4.0%	75.10	79.90	73.00	3,700
Aug 2011	76.80	−16.3%	90.45	90.45	76.80	3,550
Jul 2011	91.80	+4.3%	88.00	92.25	84.70	5,600
Jun 2011	88.00	+0.1%	88.50	92.90	83.65	3,600
May 2011	87.90	+1.0%	82.80	87.90	81.30	950
Apr 2011	87.00	+7.4%	77.25	89.95	77.25	1,750
Mar 2011	81.00	−0.7%	78.10	89.20	76.55	2,700
Feb 2011	81.55	−2.9%	84.00	88.20	76.05	3,500
Jan 2011	84.00	−10.6%	95.05	104.75	79.05	2,850
Dec 2010	94.00	+2.5%	91.75	99.00	80.00	4,400
Nov 2010	91.70	−18.2%	108.00	113.00	91.70	1,950
Oct 2010	112.15	−22.7%	137.80	137.80	109.20	900
Sep 2010	145.00	+23.7%	111.40	148.00	106.00	3,300
Aug 2010	117.25	+16.1%	104.90	117.25	102.65	3,550
Jul 2010	101.00	−1.9%	103.00	111.00	98.10	1,500
Jun 2010	103.00	+12.0%	95.00	113.95	95.00	4,250
May 2010	92.00	+1.3%	92.00	100.25	91.00	600
Apr 2010	90.80	−5.3%	91.15	95.55	83.85	4,950
Mar 2010	95.85	+10.2%	91.30	95.85	91.30	550
Feb 2010	87.00	−1.1%	90.45	90.45	87.00	100
Jan 2010	88.00	−0.6%	92.90	92.90	88.00	250
Dec 2009	88.50	+10.7%	83.85	93.00	83.00	5,353
Nov 2009	79.95	+13.8%	70.25	80.40	70.25	1,100
Oct 2009	70.25	−13.3%	77.00	77.00	70.25	500
Sep 2009	81.00	+15.7%	70.00	81.00	70.00	1,150
Aug 2009	70.00	−0.6%	70.35	70.35	66.85	750
Jul 2009	70.45	+20.2%	55.70	70.65	55.70	1,100
Jun 2009	58.60	+21.5%	48.30	58.60	48.30	450
Feb 2009	48.25	−4.6%	48.25	48.25	48.25	50
Dec 2008	50.60	0.0%	50.60	50.60	50.60	9,250
Nov 2008	50.60	−5.0%	50.60	50.60	50.60	50
Sep 2008	53.25	+4.7%	53.35	55.90	53.25	250
Jul 2008	50.85	−9.3%	58.85	61.75	50.85	1,000
Jun 2008	56.05	−19.9%	73.50	84.70	56.05	2,400
May 2008	70.00	+24.7%	58.95	70.00	58.80	4,400
Apr 2008	56.15	−31.9%	78.40	78.40	53.50	7,400
Mar 2008	82.50	−18.5%	96.15	96.15	82.50	1,450
Feb 2008	101.20	−22.5%	124.15	124.15	101.20	550
Jan 2008	130.65	−4.4%	143.50	167.40	124.65	20,050
Dec 2007	136.70	+61.7%	88.75	136.70	85.80	45,200
Nov 2007	84.55	−18.4%	108.80	134.40	70.45	46,000
Oct 2007	103.65	+83.9%	59.00	103.65	58.00	47,400
Sep 2007	56.35	+0.4%	57.50	57.50	48.80	10,100
Aug 2007	56.15	−8.7%	59.95	59.95	52.00	32,500
Jul 2007	61.50	+7.4%	54.40	64.35	51.75	16,450
Jun 2007	57.25	+13.0%	51.00	57.25	51.00	2,350
May 2007	50.65	−13.6%	57.30	57.30	50.65	4,700
Apr 2007	58.65	+4.5%	58.90	61.70	58.65	1,250
Mar 2007	56.10	+1.7%	55.15	61.90	50.00	49,950
Feb 2007	55.15	−15.2%	65.00	70.00	55.15	28,600
Jan 2007	65.00	–	69.75	70.90	60.40	4,650

₹ 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. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	66.00	68.00	65.56	65.57	65.58	182
27 Oct 2026	68.00	70.67	67.15	69.00	–	11
23 Oct 2026	64.40	70.68	64.01	70.68	–	11
22 Oct 2026	68.00	68.23	62.12	67.35	68.05	971
21 Oct 2026	64.99	66.00	64.99	64.99	65.97	253
19 Oct 2026	64.90	64.99	64.90	64.99	64.96	378
16 Oct 2026	65.00	65.00	65.00	65.00	65.00	20
14 Oct 2026	64.14	67.20	64.14	65.23	–	79
13 Oct 2026	64.30	64.30	64.14	64.14	–	25
12 Oct 2026	67.52	67.52	66.71	66.71	66.95	286
9 Oct 2026	69.35	69.35	69.35	69.35	69.35	5
8 Oct 2026	69.35	69.35	69.35	69.35	69.35	3
7 Oct 2026	76.60	76.89	72.99	72.99	76.33	418
6 Oct 2026	64.00	70.50	63.70	70.13	–	22
5 Oct 2026	67.56	67.56	67.56	67.56	67.56	4
30 Sep 2026	66.01	71.75	66.01	71.75	66.03	301
29 Sep 2026	69.98	69.99	69.95	69.95	69.97	102
28 Sep 2026	70.29	70.29	65.85	65.85	–	24
25 Sep 2026	63.45	69.99	63.45	69.95	–	83
24 Sep 2026	67.00	67.40	67.00	67.40	–	53
23 Sep 2026	66.00	66.00	65.30	65.30	65.50	145
22 Sep 2026	69.00	69.00	65.05	65.30	65.28	158

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.

Ex-date	Event	Price factor	What happened
15 Nov 2016	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.

Each event is noted and not adjusted for.