Milkfood Limited (BOM:507621)
India · Delayed Price · Currency is INR 61.00
-1.79 (-2.85%)
At close: May 12, 2026
Milkfood Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 62.00 | 62.00 | 60.50 | 61.00 | 61.00 | -2.85% | 589 |
| May 11, 2026 | 61.84 | 62.89 | 61.50 | 62.79 | 62.79 | 2.03% | 3,998 |
| May 8, 2026 | 62.00 | 63.50 | 61.50 | 61.54 | 61.54 | -1.06% | 2,520 |
| May 7, 2026 | 61.51 | 63.98 | 61.50 | 62.20 | 62.20 | 0.53% | 1,815 |
| May 6, 2026 | 61.81 | 62.00 | 61.00 | 61.87 | 61.87 | -0.19% | 2,757 |
| May 5, 2026 | 62.00 | 62.65 | 60.90 | 61.99 | 61.99 | - | 2,555 |
| May 4, 2026 | 64.00 | 64.00 | 61.11 | 61.99 | 61.99 | -2.87% | 3,350 |
| Apr 30, 2026 | 65.90 | 65.90 | 62.11 | 63.82 | 63.82 | -1.65% | 4,034 |
| Apr 29, 2026 | 63.99 | 65.50 | 62.16 | 64.89 | 64.89 | 3.81% | 2,698 |
| Apr 28, 2026 | 66.50 | 66.50 | 62.01 | 62.51 | 62.51 | -3.68% | 3,390 |
| Apr 27, 2026 | 65.43 | 65.43 | 63.50 | 64.90 | 64.90 | 1.17% | 2,982 |
| Apr 24, 2026 | 65.05 | 65.05 | 64.11 | 64.15 | 64.15 | 0.06% | 798 |
| Apr 23, 2026 | 65.05 | 65.70 | 64.00 | 64.11 | 64.11 | -1.45% | 2,106 |
| Apr 22, 2026 | 65.50 | 65.88 | 63.59 | 65.05 | 65.05 | -1.72% | 4,246 |
| Apr 21, 2026 | 66.19 | 68.00 | 63.00 | 66.19 | 66.19 | - | 6,431 |
| Apr 20, 2026 | 70.00 | 70.00 | 66.12 | 66.19 | 66.19 | -4.89% | 5,978 |
| Apr 17, 2026 | 70.20 | 70.50 | 68.10 | 69.59 | 69.59 | -1.29% | 819 |
| Apr 16, 2026 | 69.40 | 70.80 | 69.40 | 70.50 | 70.50 | 1.42% | 3,050 |
| Apr 15, 2026 | 69.80 | 69.80 | 69.00 | 69.51 | 69.51 | 1.02% | 1,597 |
| Apr 13, 2026 | 71.50 | 71.50 | 68.00 | 68.81 | 68.81 | -3.74% | 10,035 |
| Apr 10, 2026 | 70.00 | 73.70 | 70.00 | 71.48 | 71.48 | 1.82% | 5,950 |
| Apr 9, 2026 | 68.80 | 70.20 | 67.90 | 70.20 | 70.20 | 5.00% | 19,049 |
| Apr 8, 2026 | 64.00 | 66.86 | 63.75 | 66.86 | 66.86 | 4.99% | 6,943 |
| Apr 7, 2026 | 63.97 | 65.80 | 63.00 | 63.68 | 63.68 | -0.45% | 15,615 |
| Apr 6, 2026 | 61.50 | 64.49 | 61.00 | 63.97 | 63.97 | 2.25% | 7,061 |
| Apr 2, 2026 | 61.89 | 64.00 | 61.00 | 62.56 | 62.56 | 0.19% | 19,227 |
| Apr 1, 2026 | 58.00 | 62.90 | 58.00 | 62.44 | 62.44 | 8.93% | 16,388 |
| Mar 30, 2026 | 55.26 | 58.04 | 55.26 | 57.32 | 57.32 | -1.95% | 8,803 |
| Mar 27, 2026 | 54.88 | 63.90 | 53.05 | 58.46 | 58.46 | 4.41% | 106,118 |
| Mar 25, 2026 | 53.00 | 57.00 | 52.00 | 55.99 | 55.99 | 6.83% | 42,624 |
| Mar 24, 2026 | 47.00 | 53.69 | 46.99 | 52.41 | 52.41 | 12.25% | 16,936 |
| Mar 23, 2026 | 46.82 | 47.00 | 43.99 | 46.69 | 46.69 | -0.28% | 8,989 |
| Mar 20, 2026 | 46.00 | 47.73 | 46.00 | 46.82 | 46.82 | 0.52% | 1,525 |
| Mar 19, 2026 | 46.46 | 47.99 | 46.46 | 46.58 | 46.58 | -3.10% | 831 |
| Mar 18, 2026 | 46.49 | 48.50 | 45.82 | 48.07 | 48.07 | 5.19% | 15,464 |
| Mar 17, 2026 | 47.31 | 47.31 | 45.00 | 45.70 | 45.70 | -2.93% | 5,054 |
| Mar 16, 2026 | 47.00 | 50.00 | 45.25 | 47.08 | 47.08 | -0.97% | 15,760 |
| Mar 13, 2026 | 49.45 | 50.35 | 47.05 | 47.54 | 47.54 | -3.86% | 1,444 |
| Mar 12, 2026 | 49.78 | 50.24 | 49.45 | 49.45 | 49.45 | -0.66% | 6,027 |
| Mar 11, 2026 | 50.58 | 50.58 | 49.10 | 49.78 | 49.78 | 0.87% | 2,088 |
| Mar 10, 2026 | 48.15 | 49.60 | 48.15 | 49.35 | 49.35 | -0.64% | 5,099 |
| Mar 9, 2026 | 48.20 | 49.90 | 47.05 | 49.67 | 49.67 | 0.67% | 2,731 |
| Mar 6, 2026 | 49.00 | 50.18 | 49.00 | 49.34 | 49.34 | -0.46% | 1,282 |
| Mar 5, 2026 | 50.10 | 51.01 | 48.99 | 49.57 | 49.57 | 0.20% | 5,740 |
| Mar 4, 2026 | 50.18 | 50.18 | 48.05 | 49.47 | 49.47 | -1.41% | 7,482 |
| Mar 2, 2026 | 50.00 | 51.01 | 50.00 | 50.18 | 50.18 | -3.54% | 3,359 |
| Feb 27, 2026 | 52.80 | 52.99 | 51.40 | 52.02 | 52.02 | -0.69% | 1,592 |
| Feb 26, 2026 | 52.90 | 52.90 | 51.35 | 52.38 | 52.38 | -0.44% | 7,426 |
| Feb 25, 2026 | 52.00 | 53.74 | 51.51 | 52.61 | 52.61 | 0.63% | 5,565 |
| Feb 24, 2026 | 52.10 | 54.78 | 52.10 | 52.28 | 52.28 | -1.71% | 4,354 |