Milkfood Limited (BOM:507621)
India · Delayed Price · Currency is INR 82.26
+1.82 (2.26%)
At close: Sep 21, 2026
Milkfood Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 83.69 | 83.69 | 80.00 | 80.44 | 80.44 | - | 1,478 |
| Sep 18, 2026 | 80.01 | 81.00 | 78.01 | 80.44 | 80.44 | 0.54% | 3,723 |
| Sep 17, 2026 | 75.01 | 82.13 | 75.00 | 80.01 | 80.01 | 4.66% | 2,533 |
| Sep 16, 2026 | 75.25 | 77.40 | 75.25 | 76.45 | 76.45 | -1.99% | 5,089 |
| Sep 15, 2026 | 84.99 | 84.99 | 77.11 | 78.00 | 78.00 | -2.86% | 4,694 |
| Sep 11, 2026 | 82.00 | 82.00 | 79.46 | 80.30 | 80.30 | -2.78% | 3,534 |
| Sep 10, 2026 | 85.52 | 86.10 | 82.05 | 82.60 | 82.60 | -3.43% | 3,012 |
| Sep 9, 2026 | 83.10 | 85.53 | 83.10 | 85.53 | 85.53 | 0.64% | 403 |
| Sep 8, 2026 | 85.05 | 85.05 | 83.05 | 84.99 | 84.99 | -0.36% | 1,177 |
| Sep 7, 2026 | 85.00 | 87.00 | 85.00 | 85.30 | 85.30 | 0.35% | 1,785 |
| Sep 4, 2026 | 84.95 | 85.00 | 83.50 | 85.00 | 85.00 | 2.41% | 1,971 |
| Sep 3, 2026 | 83.00 | 83.00 | 82.99 | 83.00 | 83.00 | -0.10% | 348 |
| Sep 2, 2026 | 81.44 | 83.80 | 81.44 | 83.08 | 83.08 | -0.24% | 1,053 |
| Sep 1, 2026 | 85.10 | 86.98 | 83.10 | 83.28 | 83.28 | -3.23% | 2,247 |
| Aug 31, 2026 | 89.90 | 89.90 | 85.01 | 86.06 | 86.06 | 0.30% | 538 |
| Aug 28, 2026 | 89.00 | 90.00 | 85.42 | 85.80 | 85.80 | -2.21% | 4,556 |
| Aug 27, 2026 | 90.10 | 90.90 | 86.00 | 87.74 | 87.74 | -2.62% | 1,568 |
| Aug 26, 2026 | 89.00 | 91.25 | 89.00 | 90.10 | 90.10 | -1.28% | 1,313 |
| Aug 25, 2026 | 92.87 | 92.87 | 89.57 | 91.27 | 91.27 | 1.23% | 7,632 |
| Aug 24, 2026 | 88.74 | 96.00 | 87.49 | 90.16 | 90.16 | -0.96% | 44,631 |
| Aug 21, 2026 | 87.70 | 92.00 | 84.48 | 91.03 | 91.03 | 5.32% | 31,999 |
| Aug 20, 2026 | 81.22 | 88.00 | 80.00 | 86.43 | 86.43 | 6.22% | 56,836 |
| Aug 19, 2026 | 77.99 | 84.50 | 75.86 | 81.37 | 81.37 | 3.31% | 27,534 |
| Aug 18, 2026 | 80.20 | 84.40 | 75.05 | 78.76 | 78.76 | -4.99% | 23,114 |
| Aug 17, 2026 | 82.03 | 84.50 | 75.50 | 82.90 | 82.90 | 3.59% | 20,597 |
| Aug 14, 2026 | 81.00 | 85.00 | 78.40 | 80.03 | 80.03 | -2.02% | 25,423 |
| Aug 13, 2026 | 77.50 | 85.00 | 76.00 | 81.68 | 81.68 | 5.38% | 38,806 |
| Aug 12, 2026 | 75.10 | 80.00 | 72.00 | 77.51 | 77.51 | 2.72% | 16,764 |
| Aug 11, 2026 | 74.90 | 76.00 | 74.00 | 75.46 | 75.46 | 1.40% | 11,829 |
| Aug 10, 2026 | 76.50 | 78.80 | 72.26 | 74.42 | 74.42 | -0.48% | 12,579 |
| Aug 7, 2026 | 71.79 | 77.00 | 71.51 | 74.78 | 74.78 | 4.16% | 11,054 |
| Aug 6, 2026 | 72.90 | 73.44 | 70.00 | 71.79 | 71.79 | 0.18% | 6,872 |
| Aug 5, 2026 | 67.56 | 72.00 | 67.56 | 71.66 | 71.66 | 3.70% | 5,000 |
| Aug 4, 2026 | 68.81 | 69.80 | 68.50 | 69.10 | 69.10 | 0.42% | 5,754 |
| Aug 3, 2026 | 69.31 | 69.90 | 67.10 | 68.81 | 68.81 | -0.72% | 3,775 |
| Jul 31, 2026 | 69.60 | 69.60 | 67.01 | 69.31 | 69.31 | 0.80% | 1,301 |
| Jul 30, 2026 | 68.90 | 68.96 | 67.00 | 68.76 | 68.76 | 1.18% | 3,825 |
| Jul 29, 2026 | 69.00 | 69.00 | 67.00 | 67.96 | 67.96 | 0.21% | 5,735 |
| Jul 28, 2026 | 65.05 | 69.84 | 65.05 | 67.82 | 67.82 | -1.18% | 5,943 |
| Jul 27, 2026 | 67.94 | 69.50 | 67.60 | 68.63 | 68.63 | 1.15% | 22,131 |
| Jul 24, 2026 | 65.89 | 67.94 | 65.50 | 67.85 | 67.85 | 1.24% | 11,552 |
| Jul 23, 2026 | 69.19 | 69.19 | 64.10 | 67.02 | 67.02 | -0.76% | 15,881 |
| Jul 22, 2026 | 67.19 | 69.89 | 67.19 | 67.53 | 67.53 | 0.51% | 4,633 |
| Jul 21, 2026 | 67.00 | 68.18 | 67.00 | 67.19 | 67.19 | 0.73% | 1,883 |
| Jul 20, 2026 | 64.10 | 69.87 | 63.20 | 66.70 | 66.70 | -1.23% | 1,397 |
| Jul 17, 2026 | 68.50 | 68.50 | 65.10 | 67.53 | 67.53 | -1.86% | 4,632 |
| Jul 16, 2026 | 69.41 | 69.50 | 68.02 | 68.81 | 68.81 | 1.12% | 3,253 |
| Jul 15, 2026 | 67.90 | 69.00 | 67.90 | 68.05 | 68.05 | 0.22% | 1,412 |
| Jul 14, 2026 | 68.55 | 70.00 | 67.80 | 67.90 | 67.90 | -0.93% | 5,316 |
| Jul 13, 2026 | 71.00 | 71.00 | 68.02 | 68.54 | 68.54 | -1.71% | 4,290 |