MFL India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 8, 2026	0.42	0.43	0.41	0.41	0.41	-	442,359
Apr 7, 2026	0.40	0.42	0.39	0.41	0.41	2.50%	487,859
Apr 6, 2026	0.39	0.40	0.38	0.40	0.40	2.56%	319,204
Apr 2, 2026	0.39	0.40	0.38	0.39	0.39	-	337,165
Apr 1, 2026	0.36	0.39	0.36	0.39	0.39	8.33%	395,562
Mar 30, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	429,153
Mar 27, 2026	0.38	0.39	0.36	0.37	0.37	-2.63%	918,990
Mar 25, 2026	0.38	0.40	0.38	0.38	0.38	-2.56%	507,858
Mar 24, 2026	0.39	0.41	0.37	0.39	0.39	-	351,737
Mar 23, 2026	0.39	0.39	0.37	0.39	0.39	2.63%	486,231
Mar 20, 2026	0.39	0.40	0.38	0.38	0.38	-	207,889
Mar 19, 2026	0.39	0.39	0.37	0.38	0.38	-2.56%	307,946
Mar 18, 2026	0.38	0.40	0.37	0.39	0.39	5.41%	448,906
Mar 17, 2026	0.38	0.39	0.37	0.37	0.37	-2.63%	425,182
Mar 16, 2026	0.40	0.42	0.38	0.38	0.38	-5.00%	889,793
Mar 13, 2026	0.40	0.40	0.39	0.40	0.40	2.56%	361,328
Mar 12, 2026	0.39	0.40	0.38	0.39	0.39	-	359,913
Mar 11, 2026	0.40	0.40	0.39	0.39	0.39	-	352,905
Mar 10, 2026	0.39	0.40	0.39	0.39	0.39	2.63%	267,234
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