MFL India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	0.39	0.40	0.39	0.39	0.39	-	374,097
Jun 19, 2026	0.39	0.40	0.39	0.39	0.39	-	525,378
Jun 18, 2026	0.40	0.40	0.39	0.39	0.39	-	182,560
Jun 17, 2026	0.40	0.41	0.39	0.39	0.39	-2.50%	785,502
Jun 16, 2026	0.41	0.41	0.39	0.40	0.40	-2.44%	1,028,202
Jun 15, 2026	0.40	0.41	0.40	0.41	0.41	5.13%	634,888
Jun 12, 2026	0.40	0.41	0.39	0.39	0.39	-2.50%	436,008
Jun 11, 2026	0.40	0.41	0.40	0.40	0.40	-	183,787
Jun 10, 2026	0.40	0.41	0.40	0.40	0.40	-	349,412
Jun 9, 2026	0.41	0.42	0.40	0.40	0.40	-2.44%	333,743
Jun 8, 2026	0.41	0.42	0.40	0.41	0.41	-2.38%	427,996
Jun 5, 2026	0.40	0.42	0.40	0.42	0.42	5.00%	194,117
Jun 4, 2026	0.41	0.42	0.40	0.40	0.40	-2.44%	378,322
Jun 3, 2026	0.42	0.42	0.41	0.41	0.41	-2.38%	406,037
Jun 2, 2026	0.41	0.42	0.41	0.42	0.42	2.44%	188,281
Jun 1, 2026	0.42	0.43	0.41	0.41	0.41	-	373,860
May 29, 2026	0.42	0.45	0.41	0.41	0.41	-	1,109,389
May 27, 2026	0.41	0.42	0.41	0.41	0.41	-	300,423
May 26, 2026	0.41	0.42	0.41	0.41	0.41	-2.38%	163,334
May 25, 2026	0.41	0.42	0.40	0.42	0.42	2.44%	417,394
May 22, 2026	0.41	0.42	0.41	0.41	0.41	-	488,058
May 21, 2026	0.41	0.42	0.41	0.41	0.41	-	271,308
May 20, 2026	0.41	0.42	0.41	0.41	0.41	-	157,211
May 19, 2026	0.41	0.43	0.41	0.41	0.41	-	311,845
May 18, 2026	0.41	0.43	0.41	0.41	0.41	-	513,146
May 15, 2026	0.42	0.42	0.41	0.41	0.41	-2.38%	278,514
May 14, 2026	0.42	0.43	0.41	0.42	0.42	-	240,267
May 13, 2026	0.43	0.45	0.37	0.42	0.42	-4.55%	1,746,674
May 12, 2026	0.46	0.46	0.43	0.44	0.44	-2.22%	599,024
May 11, 2026	0.43	0.47	0.42	0.45	0.45	4.65%	999,590
May 8, 2026	0.42	0.43	0.42	0.43	0.43	-	158,296
May 7, 2026	0.42	0.43	0.42	0.43	0.43	2.38%	273,697
May 6, 2026	0.42	0.43	0.42	0.42	0.42	-2.33%	338,738
May 5, 2026	0.42	0.43	0.42	0.43	0.43	2.38%	276,567
May 4, 2026	0.43	0.44	0.42	0.42	0.42	-4.55%	298,593
Apr 30, 2026	0.42	0.44	0.42	0.44	0.44	4.76%	354,121
Apr 29, 2026	0.42	0.44	0.42	0.42	0.42	-	187,853
Apr 28, 2026	0.44	0.44	0.42	0.42	0.42	-4.55%	301,659
Apr 27, 2026	0.42	0.44	0.42	0.44	0.44	4.76%	474,961
Apr 24, 2026	0.44	0.44	0.40	0.42	0.42	-2.33%	1,062,290
Apr 23, 2026	0.44	0.44	0.42	0.43	0.43	-2.27%	284,260
Apr 22, 2026	0.44	0.45	0.43	0.44	0.44	-	364,833
Apr 21, 2026	0.44	0.45	0.43	0.44	0.44	-	426,661
Apr 20, 2026	0.44	0.45	0.43	0.44	0.44	-2.22%	325,810
Apr 17, 2026	0.45	0.45	0.43	0.45	0.45	-	566,811
Apr 16, 2026	0.46	0.46	0.44	0.45	0.45	-	473,370
Apr 15, 2026	0.43	0.46	0.43	0.45	0.45	4.65%	1,099,289
Apr 13, 2026	0.44	0.44	0.40	0.43	0.43	-2.27%	701,544
Apr 10, 2026	0.44	0.46	0.43	0.44	0.44	-	1,073,344
Apr 9, 2026	0.42	0.47	0.42	0.44	0.44	7.32%	1,613,624