| Mahaan Foods Ltd share price | * Reload page for latest data. | Stock Listed on : |
Source BSE |
SERIES : EQ | ||
| 10-04-2026 Friday |
BSE
Sensex : 77,550.25 +918.60 +1.20% |
NSE
Nifty 50 : 24,050.60 +275.50 +1.16% |
USD - INR
1 $ = Rs 92.72 |
Find Stock | ||
| Company: | Mahaan Foods Ltd | MCap (aprox) 27.1 Crores |
Symbol : 519612 |
Source : BSE |
InvestinStocks .co.in |
|
| 7 Days % | 1 Month % | 2 Months % | 3 Months % | 6 Months % | 1 year % | Please Donate |
| 7.8% | -0.6% | -15.8% | -11.2% | 110.9% | ||
| *** If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data. | List of holidays | |||||
| Date | Day | Close_Price | Change | Volume | % CHG | Results |
| 10-04-26 | Fri | 77.51 | 0.29 | 797 | 0.4% | |
| 09-04-26 | Thu | 77.22 | -0.68 | 430 | -0.9% | Data Update : 8 PM |
| 08-04-26 | Wed | 77.9 | -1.05 | 1.5k | -1.3% | 10-04-26 : 77.51 |
| 07-04-26 | Tue | 78.95 | 1.45 | 448 | 1.9% | |
| 06-04-26 | Mon | 77.5 | 1.98 | 21 | 2.6% | Compared to : 30-03-26 71.93 |
| 02-04-26 | Thu | 75.52 | 0.02 | 32 | 0.0% | |
| 01-04-26 | Wed | 75.5 | 3 | 5.0% | 7 Days % | |
| 30-03-26 | Mon | 71.93 | 3.42 | 15.27k | -4.9% | 7.8% |
| 27-03-26 | Fri | 68.51 | -5.49 | 1.31k | 1.3% | |
| 25-03-26 | Wed | 74 | -0.95 | 23 | -1.3% | Compared to : 10-03-26 |
| 24-03-26 | Tue | 74.95 | 2.18 | 92 | 3.0% | |
| 23-03-26 | Mon | 72.77 | -2.12 | 1.08k | -2.8% | 1 Month % |
| 20-03-26 | Fri | 74.89 | 1.79 | 18 | 2.4% | |
| 19-03-26 | Thu | 73.1 | -1.79 | 1.04k | 4.8% | . |
| 18-03-26 | Wed | 74.89 | -2.5 | 1.17k | -4.9% | Compared to : 10-02-26 77.99 |
| 17-03-26 | Tue | These
days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience. |
||||
| 16-03-26 | Mon | 2 Months % | ||||
| 13-03-26 | Fri | -0.6% | ||||
| 12-03-26 | Thu | |||||
| 11-03-26 | Wed | Compared to : 09-01-26 92 |
||||
| 10-03-26 | Tue | |||||
| 09-03-26 | Mon | 3 Months % | ||||
| 06-03-26 | Fri | -15.8% | ||||
| 05-03-26 | Thu | |||||
| 04-03-26 | Wed | Compared to : 10-10-25 87.31 |
||||
| 02-03-26 | Mon | |||||
| 27-02-26 | Fri | 77.39 | 1.39 | 122 | 1.8% | 6 Months % |
| 26-02-26 | Thu | 76 | -0.99 | 150 | -1.3% | -11.2% |
| 25-02-26 | Wed | 76.99 | -1.69 | 72 | -2.2% | |
| 24-02-26 | Tue | 78.68 | -0.01 | 1 | 0.0% | Compared to : 11-04-25 36.75 |
| 23-02-26 | Mon | 78.69 | 3.3 | 362 | 4.4% | |
| 20-02-26 | Fri | 75.39 | 3.38 | 34 | 4.7% | 1 year % |
| 19-02-26 | Thu | 72.01 | -2.99 | 32 | -4.0% | 110.9% |
| 18-02-26 | Wed | 75 | -1 | 15 | -1.3% | |
| 17-02-26 | Tue | 76 | 2.9 | 478 | 4.0% | *End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup |
| 16-02-26 | Mon | 73.1 | -1.89 | 148 | -2.5% | |
| 13-02-26 | Fri | 74.99 | 1.36 | 1.21k | 1.8% | |
| 12-02-26 | Thu | 73.63 | -3.87 | 591 | -5.0% | |
| 11-02-26 | Wed | 77.5 | -0.49 | 138 | -0.6% | |
| 10-02-26 | Tue | 77.99 | 0.04 | 196 | 0.1% | |
| 09-02-26 | Mon | 77.95 | 293 | 0.6% | ||
| 06-02-26 | Fri | |||||
| 05-02-26 | Thu | 77.48 | 2.99 | 251 | 4.0% | |
| 04-02-26 | Wed | 74.49 | 3.46 | 556 | 4.9% | |
| 03-02-26 | Tue | 71.03 | 3.38 | 423 | 5.0% | |
| 02-02-26 | Mon | 67.65 | 3.22 | 1.78k | 5.0% | |
| 01-02-26 | Sun | 64.43 | -2.02 | 583 | -3.0% | |
| 30-01-26 | Fri | 66.45 | -2 | 147 | -2.9% | |
| 29-01-26 | Thu | 68.45 | -2.55 | 2.02k | -3.6% | |
| 28-01-26 | Wed | 71 | 0 | 505 | 0.0% | |
| 27-01-26 | Tue | 71 | -1 | 176 | -1.4% | |
| 23-01-26 | Fri | 72 | -1.25 | 257 | -1.7% | |
| 22-01-26 | Thu | 73.25 | 0.1 | 2.44k | 0.1% | |
| 21-01-26 | Wed | 73.15 | -3.85 | 579 | -5.0% | |
| 20-01-26 | Tue | 77 | -3.72 | 2.81k | -4.6% | |
| 19-01-26 | Mon | 80.72 | 3.64 | 753 | 4.7% | |
| 16-01-26 | Fri | 77.08 | -3.02 | 2.53k | -3.8% | |
| 14-01-26 | Wed | 80.1 | -3.76 | 1.81k | -4.5% | |
| 13-01-26 | Tue | 83.86 | -3.54 | 1.07k | -4.1% | |
| 12-01-26 | Mon | 87.4 | -4.6 | 532 | -5.0% | |
| 09-01-26 | Fri | 92 | 3.8 | 2.62k | 4.3% | |
| 08-01-26 | Thu | 88.2 | 4.2 | 3.53k | 5.0% | |
| 07-01-26 | Wed | 84 | -3 | 501 | -3.4% | |
| 06-01-26 | Tue | 87 | -1 | 1.18k | -1.1% | |
| 05-01-26 | Mon | 88 | -1.9 | 2.04k | -2.1% | |
| 02-01-26 | Fri | 89.9 | -2.1 | 561 | -2.3% | |
| 01-01-26 | Thu | 92 | 0.65 | 1.65k | 0.7% | |
| 31-12-25 | Wed | 91.35 | 4.35 | 1.63k | 5.0% | |
| 30-12-25 | Tue | 87 | 0.46 | 4.43k | 0.5% | |
| 29-12-25 | Mon | 86.54 | -4.54 | 2.97k | -5.0% | |
| 26-12-25 | Fri | 91.08 | 3.42 | 2.76k | 3.9% | |
| 24-12-25 | Wed | 87.66 | 978 | -5.0% | ||
| 23-12-25 | Tue | |||||
| 22-12-25 | Mon | 92.25 | -1.75 | 588 | -1.9% | |
| 19-12-25 | Fri | 94 | 3.49 | 5.3k | 3.9% | |
| 18-12-25 | Thu | 90.51 | -2.47 | 2.19k | -2.7% | |
| 17-12-25 | Wed | 92.98 | 3.18 | 3.47k | 3.5% | |
| 16-12-25 | Tue | 89.8 | 2.81 | 782 | 3.2% | |
| 15-12-25 | Mon | 86.99 | -0.41 | 1.23k | -0.5% | |
| 12-12-25 | Fri | 87.4 | -0.27 | 742 | -0.3% | |
| 11-12-25 | Thu | 87.67 | 4.17 | 620 | 5.0% | |
| 10-12-25 | Wed | 83.5 | -2.2 | 8.04k | -2.6% | |
| 09-12-25 | Tue | 85.7 | 0.01 | 466 | 0.0% | |
| 08-12-25 | Mon | 85.69 | -0.03 | 1.11k | 0.0% | |
| 05-12-25 | Fri | 85.72 | 4.08 | 823 | 5.0% | |
| 04-12-25 | Thu | 81.64 | -3.44 | 3.94k | -4.0% | |
| 03-12-25 | Wed | 85.08 | -4.47 | 2.63k | -5.0% | |
| 02-12-25 | Tue | 89.55 | 3.8 | 1.43k | 4.4% | |
| 01-12-25 | Mon | 85.75 | -4.5 | 465 | -5.0% | |
| 28-11-25 | Fri | 95 | -5 | 284 | -5.0% | |
| 27-11-25 | Thu | 90.25 | -4.75 | 1.44k | -5.0% | |
| 26-11-25 | Wed | 100 | -2.4 | 370 | -2.3% | |
| 25-11-25 | Tue | 102.4 | -0.02 | 304 | 0.0% | |
| 24-11-25 | Mon | 102.42 | -0.5 | 3.19k | -0.5% | |
| 21-11-25 | Fri | 102.92 | -0.77 | 105 | -0.7% | |
| 20-11-25 | Thu | 103.69 | -0.79 | 697 | -0.8% | |
| 19-11-25 | Wed | 104.48 | -5.49 | 284 | -5.0% | |
| 18-11-25 | Tue | 109.97 | 0.98 | 1.17k | 0.9% | |
| 17-11-25 | Mon | 108.99 | 4.25 | 1.66k | 4.1% | |
| 14-11-25 | Fri | 104.74 | 4.48 | 3.32k | 4.5% | |
| 13-11-25 | Thu | 105.53 | 5.02 | 2.8k | 5.0% | |
| 12-11-25 | Wed | 100.26 | -5.27 | 3.91k | -5.0% | |
| 11-11-25 | Tue | 100.51 | -3.25 | 2.46k | -3.1% | |
| 10-11-25 | Mon | 103.76 | -5.42 | 21.95k | -5.0% | |
| 07-11-25 | Fri | 109.18 | 5.19 | 6.04k | 5.0% | |
| 06-11-25 | Thu | 103.99 | 4.95 | 12.19k | 5.0% | |
| 04-11-25 | Tue | 99.04 | 4.71 | 10.02k | 5.0% | |
| 03-11-25 | Mon | 94.33 | 4.49 | 8.53k | 5.0% | |
| 31-10-25 | Fri | 89.84 | 4.27 | 5.12k | 5.0% | |
| 30-10-25 | Thu | 85.57 | 1.47 | 5.59k | 1.7% | |
| 29-10-25 | Wed | 84.1 | -3.24 | 2.59k | -3.7% | |
| 28-10-25 | Tue | 87.34 | 3.85 | 4.67k | 4.6% | |
| 27-10-25 | Mon | 83.49 | 3.97 | 9.35k | 5.0% | |
| 24-10-25 | Fri | 79.52 | -4.18 | 8.87k | -5.0% | |
| 23-10-25 | Thu | 83.7 | -4.4 | 1.82k | -5.0% | |
| 21-10-25 | Tue | 88.1 | 3.46 | 872 | 4.1% | |
| 20-10-25 | Mon | 84.64 | 3.96 | 297 | 4.9% | |
| 17-10-25 | Fri | 80.68 | -2.32 | 621 | -2.8% | |
| 16-10-25 | Thu | 87.05 | 0.2 | 2.71k | 0.2% | |
| 15-10-25 | Wed | 83 | -4.05 | 1.3k | -4.7% | |
| 14-10-25 | Tue | 86.85 | -4.55 | 12.1k | -5.0% | |
| 13-10-25 | Mon | 91.4 | 4.09 | 1.78k | 4.7% | |
| 10-10-25 | Fri | 87.31 | 0.43 | 427 | 0.5% | |
| 09-10-25 | Thu | 86.88 | -4.57 | 2.26k | -5.0% | |
| 08-10-25 | Wed | 91.45 | -4.52 | 348 | -4.7% | |
| 07-10-25 | Tue | 95.97 | 2.97 | 1.66k | 3.2% | |
| 06-10-25 | Mon | 93 | -3.95 | 1.05k | -4.1% | |
| 03-10-25 | Fri | 96.95 | -0.05 | 486 | -0.1% | |
| 01-10-25 | Wed | 97 | 0.1 | 344 | 0.1% | |
| 30-09-25 | Tue | 96.9 | 3.63 | 475 | 3.9% | |
| 29-09-25 | Mon | 92.99 | -4.89 | 1.44k | -5.0% | |
| 26-09-25 | Fri | 93.27 | 0.28 | 474 | 0.3% | |
| 25-09-25 | Thu | 97.88 | 4.41 | 990 | 4.7% | |
| 24-09-25 | Wed | 93.47 | -3.28 | 849 | -3.4% | |
| 23-09-25 | Tue | 96.75 | 4.46 | 3k | 4.8% | |
| 22-09-25 | Mon | 92.29 | 4.39 | 1.49k | 5.0% | |
| 19-09-25 | Fri | 87.9 | 0.9 | 523 | 1.0% | |
| 18-09-25 | Thu | 87 | 3.4 | 824 | 4.1% | |
| 17-09-25 | Wed | 83.6 | -3.23 | 259 | -3.7% | |
| 16-09-25 | Tue | 86.83 | -2.19 | 589 | -2.5% | |
| 15-09-25 | Mon | 89.02 | -4.68 | 5.58k | -5.0% | |
| 12-09-25 | Fri | 93.7 | -2.79 | 1.67k | -2.9% | |
| 11-09-25 | Thu | 96.49 | -0.01 | 920 | 0.0% | |
| 10-09-25 | Wed | 96.5 | -1.25 | 464 | -1.3% | |
| 09-09-25 | Tue | 97.75 | 1.75 | 1.37k | 1.8% | |
| 08-09-25 | Mon | 96 | 2.05 | 2.9k | 2.2% | |
| 05-09-25 | Fri | 93.95 | -0.6 | 1.36k | -0.6% | |
| 04-09-25 | Thu | 94.55 | 4.5 | 3.27k | 5.0% | |
| 03-09-25 | Wed | 90.05 | -3.16 | 1.29k | -3.4% | |
| 02-09-25 | Tue | 93.21 | -1.79 | 583 | -1.9% | |
| 01-09-25 | Mon | 95 | 0.8 | 4.21k | 0.8% | |
| 29-08-25 | Fri | 94.2 | 4.48 | 6.72k | 5.0% | |
| 28-08-25 | Thu | 89.72 | -4.72 | 727 | -5.0% | |
| 26-08-25 | Tue | 94.45 | -0.42 | 773 | -0.4% | |
| 25-08-25 | Mon | 94.44 | -0.01 | 1.23k | 0.0% | |
| 22-08-25 | Fri | 94.87 | -4.41 | 5.47k | -4.4% | |
| 21-08-25 | Thu | 99.28 | 0.3 | 2.77k | 0.3% | |
| 20-08-25 | Wed | 98.98 | -1.11 | 6.31k | -1.1% | |
| 19-08-25 | Tue | 100.09 | 3.52 | 5.35k | 3.6% | |
| 18-08-25 | Mon | 96.57 | -5.08 | 4.89k | -5.0% | |
| 14-08-25 | Thu | 101.65 | -5.35 | 1.23k | -5.0% | |
| 13-08-25 | Wed | 107 | 3.46 | 8.21k | 3.3% | |
| 12-08-25 | Tue | 103.54 | -5.44 | 1.34k | -5.0% | |
| 11-08-25 | Mon | 108.98 | -5.73 | 7.39k | -5.0% | |
| 08-08-25 | Fri | 114.71 | -0.85 | 23.48k | -0.7% | |
| 07-08-25 | Thu | 115.56 | 5.5 | 1.7k | 5.0% | |
| 06-08-25 | Wed | 110.06 | 5.24 | 2.45k | 5.0% | |
| 05-08-25 | Tue | 104.82 | 4.99 | 766 | 5.0% | |
| 04-08-25 | Mon | 99.83 | 4.75 | 28.94k | 5.0% | |
| 01-08-25 | Fri | 95.08 | -1.94 | 472 | -2.0% | |
| 31-07-25 | Thu | 97.02 | -1.98 | 374 | -2.0% | |
| 30-07-25 | Wed | 99 | -1.99 | 130 | -2.0% | |
| 29-07-25 | Tue | 100.99 | -2.06 | 2.19k | -2.0% | |
| 28-07-25 | Mon | 103.05 | -2.1 | 215 | -2.0% | |
| 25-07-25 | Fri | 105.15 | -2.14 | 1.66k | -2.0% | |
| 24-07-25 | Thu | 107.29 | -2.18 | 2.47k | -2.0% | |
| 23-07-25 | Wed | 109.47 | 2.14 | 4.64k | 2.0% | |
| 22-07-25 | Tue | 107.33 | 2.1 | 25.77k | 2.0% | |
| 21-07-25 | Mon | 105.23 | -2.14 | 2.26k | -2.0% | |
| 18-07-25 | Fri | 107.37 | 2.1 | 954 | 2.0% | |
| 17-07-25 | Thu | 105.27 | 2.06 | 14.85k | 2.0% | |
| 16-07-25 | Wed | 103.21 | 2.02 | 222 | 2.0% | |
| 15-07-25 | Tue | 101.19 | 1.98 | 462 | 2.0% | |
| 14-07-25 | Mon | 99.21 | 1.94 | 720 | 2.0% | |
| 11-07-25 | Fri | 97.27 | 1.9 | 8.86k | 2.0% | |
| 10-07-25 | Thu | 95.37 | 1.87 | 21.02k | 2.0% | |
| 09-07-25 | Wed | 93.5 | -1.9 | 10.69k | -2.0% | |
| 08-07-25 | Tue | 95.4 | -1.94 | 19.01k | -2.0% | |
| 07-07-25 | Mon | 97.34 | 1.9 | 1.71k | 2.0% | |
| 04-07-25 | Fri | 95.44 | 1.87 | 913 | 2.0% | |
| 03-07-25 | Thu | 93.57 | 1.83 | 2.23k | 2.0% | |
| 02-07-25 | Wed | 91.74 | 1.79 | 6.97k | 2.0% | |
| 01-07-25 | Tue | 88.19 | 1.72 | 2.61k | 2.0% | |
| 30-06-25 | Mon | 89.95 | 1.76 | 3.66k | 2.0% | |
| 27-06-25 | Fri | 86.47 | 1.69 | 44.28k | 2.0% | |
| 26-06-25 | Thu | 84.78 | -1.73 | 43.33k | -2.0% | |
| 25-06-25 | Wed | 86.51 | -1.76 | 98.84k | -2.0% | |
| 24-06-25 | Tue | 88.27 | 1.73 | 3.13k | 2.0% | |
| 23-06-25 | Mon | 86.54 | 1.69 | 2.51k | 2.0% | |
| 20-06-25 | Fri | 84.85 | 1.25 | 2.55k | 1.5% | |
| 19-06-25 | Thu | 81.97 | 1.6 | 793 | 2.0% | |
| 18-06-25 | Wed | 83.6 | 1.63 | 1.05k | 2.0% | |
| 17-06-25 | Tue | 80.37 | 1.57 | 1.31k | 2.0% | |
| 16-06-25 | Mon | 78.8 | 1.54 | 4.05k | 2.0% | |
| 13-06-25 | Fri | 77.26 | 1.51 | 2.36k | 2.0% | |
| 12-06-25 | Thu | 75.75 | 1.48 | 2.88k | 2.0% | |
| 11-06-25 | Wed | 74.27 | 1.45 | 6.88k | 2.0% | |
| 10-06-25 | Tue | 72.82 | 3.46 | 11.65k | 5.0% | |
| 09-06-25 | Mon | 69.36 | 3.3 | 106.6k | 5.0% | |
| 06-06-25 | Fri | 62.92 | 2.99 | 1.38k | 5.0% | |
| 05-06-25 | Thu | 66.06 | 3.14 | 1.88k | 5.0% | |
| 04-06-25 | Wed | 59.93 | 2.85 | 3.26k | 5.0% | |
| 03-06-25 | Tue | 57.08 | 2.58 | 2.52k | 5.0% | |
| 02-06-25 | Mon | 54.37 | 2.71 | 2.63k | 5.0% | |
| 30-05-25 | Fri | 51.79 | 1.01 | 2.19k | 2.0% | |
| 29-05-25 | Thu | 50.78 | 0.99 | 7.63k | 2.0% | |
| 28-05-25 | Wed | 49.79 | 0.97 | 1.28k | 2.0% | |
| 27-05-25 | Tue | 48.82 | -0.84 | 1.2k | -1.7% | |
| 26-05-25 | Mon | 49.66 | 0.97 | 5.66k | 2.0% | |
| 23-05-25 | Fri | 48.69 | -0.99 | 433 | -2.0% | |
| 22-05-25 | Thu | 49.68 | 0 | 110 | 0.0% | |
| 21-05-25 | Wed | 49.68 | 0.24 | 2.1k | 0.5% | |
| 20-05-25 | Tue | 49.44 | 0.96 | 1.77k | 2.0% | |
| 19-05-25 | Mon | 48.46 | 0 | 1.27k | 0.0% | |
| 16-05-25 | Fri | 48.48 | 0.02 | 1.35k | 0.0% | |
| 15-05-25 | Thu | 48.46 | 0 | 1.54k | 0.0% | |
| 14-05-25 | Wed | 48.46 | 0.95 | 207 | 2.0% | |
| 13-05-25 | Tue | 47.51 | 0 | 64 | 0.0% | |
| 12-05-25 | Mon | 47.51 | -0.96 | 7.29k | -2.0% | |
| 09-05-25 | Fri | 48.47 | -0.98 | 117 | -2.0% | |
| 08-05-25 | Thu | 49.45 | -1 | 803 | -2.0% | |
| 07-05-25 | Wed | 50.45 | 0 | 801 | 0.0% | |
| 06-05-25 | Tue | 50.45 | 0 | 1.91k | 0.0% | |
| 05-05-25 | Mon | 50.45 | 0.97 | 919 | 2.0% | |
| 02-05-25 | Fri | 49.48 | 0.97 | 1.15k | 2.0% | |
| 30-04-25 | Wed | 48.51 | 0.95 | 3.94k | 2.0% | |
| 29-04-25 | Tue | 47.56 | 0.93 | 1.36k | 2.0% | |
| 28-04-25 | Mon | 46.63 | 0.91 | 1.47k | 2.0% | |
| 25-04-25 | Fri | 45.72 | 0.89 | 8.37k | 2.0% | |
| 24-04-25 | Thu | 44.83 | 0.87 | 2.77k | 2.0% | |
| 23-04-25 | Wed | 43.96 | 0.85 | 1.45k | 2.0% | |
| 22-04-25 | Tue | 43.11 | -0.87 | 1.17k | -2.0% | |
| 21-04-25 | Mon | 43.98 | 2.09 | 3.47k | 5.0% | |
| 17-04-25 | Thu | 41.89 | 1.99 | 3.63k | 5.0% | |
| 16-04-25 | Wed | 39.9 | 1.9 | 2.06k | 5.0% | |
| 15-04-25 | Tue | 38 | 1.25 | 1.73k | 3.4% | |
| 11-04-25 | Fri | 36.75 | 1.75 | 3.37k | 5.0% | |
| 09-04-25 | Wed | 36.31 | -0.69 | 2.64k | -1.9% | |
| 08-04-25 | Tue | 35 | -1.31 | 1.1k | -3.6% | |
| 07-04-25 | Mon | 37 | -0.38 | 1.58k | -1.0% | |