MFL India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.39	0.42	0.38	0.38	0.38	-2.56%	604,054
Mar 6, 2026	0.38	0.39	0.36	0.39	0.39	2.63%	418,073
Mar 5, 2026	0.36	0.40	0.36	0.38	0.38	2.70%	374,207
Mar 4, 2026	0.39	0.39	0.34	0.37	0.37	-2.63%	1,098,686
Mar 2, 2026	0.40	0.40	0.38	0.38	0.38	-5.00%	994,964
Feb 27, 2026	0.41	0.42	0.39	0.40	0.40	-2.44%	843,342
Feb 26, 2026	0.41	0.42	0.41	0.41	0.41	-	279,136
Feb 25, 2026	0.43	0.43	0.41	0.41	0.41	-4.65%	700,534
Feb 24, 2026	0.43	0.43	0.42	0.43	0.43	-	466,426
Feb 23, 2026	0.43	0.44	0.42	0.43	0.43	-	460,088
Feb 20, 2026	0.43	0.44	0.43	0.43	0.43	-2.27%	318,190
Feb 19, 2026	0.44	0.44	0.43	0.44	0.44	2.33%	329,701
Feb 18, 2026	0.43	0.44	0.43	0.43	0.43	-	302,978
Feb 17, 2026	0.45	0.45	0.43	0.43	0.43	-4.44%	295,247
Feb 16, 2026	0.45	0.46	0.43	0.45	0.45	-	541,275
Feb 13, 2026	0.45	0.45	0.44	0.45	0.45	2.27%	294,302
Feb 12, 2026	0.44	0.45	0.44	0.44	0.44	-2.22%	259,387
Feb 11, 2026	0.44	0.45	0.43	0.45	0.45	2.27%	474,323
Feb 10, 2026	0.42	0.45	0.42	0.44	0.44	2.33%	792,632
Feb 9, 2026	0.44	0.44	0.41	0.43	0.43	-2.27%	1,333,630
Feb 6, 2026	0.45	0.45	0.42	0.44	0.44	-	598,661
Feb 5, 2026	0.44	0.45	0.43	0.44	0.44	-	675,910
Feb 4, 2026	0.44	0.44	0.43	0.44	0.44	-	265,120
Feb 3, 2026	0.45	0.46	0.42	0.44	0.44	-	1,097,878
Feb 2, 2026	0.46	0.47	0.43	0.44	0.44	-4.35%	728,897
Feb 1, 2026	0.45	0.46	0.44	0.46	0.46	2.22%	677,003
Jan 30, 2026	0.45	0.45	0.44	0.45	0.45	-	262,987
Jan 29, 2026	0.44	0.45	0.44	0.45	0.45	2.27%	316,419
Jan 28, 2026	0.44	0.45	0.43	0.44	0.44	-	346,771
Jan 27, 2026	0.45	0.46	0.43	0.44	0.44	-2.22%	489,299
Jan 23, 2026	0.44	0.46	0.43	0.45	0.45	2.27%	529,374
Jan 22, 2026	0.42	0.48	0.42	0.44	0.44	2.33%	673,429
Jan 21, 2026	0.43	0.45	0.41	0.43	0.43	-2.27%	609,237
Jan 20, 2026	0.45	0.46	0.43	0.44	0.44	-2.22%	398,880
Jan 19, 2026	0.47	0.47	0.45	0.45	0.45	-2.17%	411,184
Jan 16, 2026	0.46	0.47	0.45	0.46	0.46	-	413,489
Jan 14, 2026	0.45	0.48	0.45	0.46	0.46	-	265,847
Jan 13, 2026	0.46	0.47	0.45	0.46	0.46	-2.13%	441,619
Jan 12, 2026	0.47	0.47	0.45	0.47	0.47	-	506,386
Jan 9, 2026	0.48	0.49	0.46	0.47	0.47	-2.08%	513,052
Jan 8, 2026	0.48	0.50	0.47	0.48	0.48	-	610,942
Jan 7, 2026	0.50	0.50	0.48	0.48	0.48	-2.04%	504,246
Jan 6, 2026	0.50	0.50	0.49	0.49	0.49	-	261,857
Jan 5, 2026	0.50	0.51	0.49	0.49	0.49	-2.00%	573,282
Jan 2, 2026	0.49	0.51	0.48	0.50	0.50	2.04%	720,021
Jan 1, 2026	0.49	0.49	0.48	0.49	0.49	-	412,533
Dec 31, 2025	0.47	0.50	0.47	0.49	0.49	2.08%	690,499
Dec 30, 2025	0.47	0.48	0.47	0.48	0.48	-	380,255
Dec 29, 2025	0.50	0.50	0.47	0.48	0.48	-4.00%	766,110
Dec 26, 2025	0.50	0.51	0.46	0.50	0.50	-3.85%	1,508,094