MFL India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	0.45	0.45	0.42	0.43	0.43	-4.44%	295,559
Sep 30, 2026	0.43	0.47	0.42	0.45	0.45	4.65%	825,600
Sep 29, 2026	0.43	0.43	0.42	0.43	0.43	-2.27%	483,286
Sep 28, 2026	0.46	0.46	0.43	0.44	0.44	-2.22%	631,854
Sep 25, 2026	0.45	0.46	0.44	0.45	0.45	2.27%	611,699
Sep 24, 2026	0.46	0.46	0.43	0.44	0.44	-4.35%	510,571
Sep 23, 2026	0.45	0.48	0.45	0.46	0.46	2.22%	866,842
Sep 22, 2026	0.47	0.50	0.45	0.45	0.45	-2.17%	897,369
Sep 21, 2026	0.39	0.46	0.39	0.46	0.46	17.95%	2,849,813
Sep 18, 2026	0.42	0.42	0.39	0.39	0.39	-7.14%	912,005
Sep 17, 2026	0.46	0.46	0.40	0.42	0.42	-8.70%	1,146,533
Sep 16, 2026	0.45	0.47	0.44	0.46	0.46	2.22%	626,373
Sep 15, 2026	0.49	0.51	0.44	0.45	0.45	-4.26%	1,598,696
Sep 11, 2026	0.47	0.53	0.43	0.47	0.47	4.44%	4,762,542
Sep 10, 2026	0.39	0.45	0.39	0.45	0.45	18.42%	5,998,644
Sep 9, 2026	0.39	0.39	0.37	0.38	0.38	-2.56%	286,488
Sep 8, 2026	0.39	0.39	0.37	0.39	0.39	2.63%	438,363
Sep 7, 2026	0.37	0.40	0.37	0.38	0.38	2.70%	1,161,843
Sep 4, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	612,639
Sep 3, 2026	0.38	0.39	0.37	0.38	0.38	2.70%	399,514
Sep 2, 2026	0.39	0.39	0.37	0.37	0.37	-2.63%	440,923
Sep 1, 2026	0.40	0.40	0.38	0.38	0.38	-2.56%	414,867
Aug 31, 2026	0.41	0.41	0.38	0.39	0.39	-2.50%	1,127,452
Aug 28, 2026	0.39	0.41	0.38	0.40	0.40	5.26%	1,072,275
Aug 27, 2026	0.38	0.39	0.37	0.38	0.38	-	701,458
Aug 26, 2026	0.37	0.38	0.36	0.38	0.38	5.56%	491,467
Aug 25, 2026	0.37	0.37	0.36	0.36	0.36	-	469,579
Aug 24, 2026	0.37	0.37	0.36	0.36	0.36	-	548,387
Aug 21, 2026	0.37	0.37	0.35	0.36	0.36	-	723,788
Aug 20, 2026	0.37	0.37	0.36	0.36	0.36	-	488,254
Aug 19, 2026	0.37	0.38	0.36	0.36	0.36	-2.70%	574,877
Aug 18, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	469,746
Aug 17, 2026	0.38	0.41	0.37	0.38	0.38	2.70%	728,682
Aug 14, 2026	0.37	0.38	0.37	0.37	0.37	-	217,453
Aug 13, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	217,121
Aug 12, 2026	0.38	0.38	0.37	0.38	0.38	-	403,159
Aug 11, 2026	0.37	0.39	0.37	0.38	0.38	2.70%	463,658
Aug 10, 2026	0.37	0.38	0.37	0.37	0.37	-	370,209
Aug 7, 2026	0.38	0.39	0.37	0.37	0.37	-7.50%	645,682
Aug 6, 2026	0.38	0.43	0.37	0.40	0.40	5.26%	575,719
Aug 5, 2026	0.40	0.40	0.37	0.38	0.38	-5.00%	911,435
Aug 4, 2026	0.40	0.41	0.39	0.40	0.40	-2.44%	492,200
Aug 3, 2026	0.36	0.42	0.36	0.41	0.41	13.89%	1,948,554
Jul 31, 2026	0.38	0.38	0.36	0.36	0.36	-5.26%	641,479
Jul 30, 2026	0.38	0.38	0.37	0.38	0.38	2.70%	532,478
Jul 29, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	377,890
Jul 28, 2026	0.37	0.38	0.37	0.38	0.38	2.70%	199,893
Jul 27, 2026	0.38	0.38	0.37	0.37	0.37	-	433,346
Jul 24, 2026	0.36	0.38	0.35	0.37	0.37	2.78%	348,060
Jul 23, 2026	0.36	0.39	0.36	0.36	0.36	-	724,327