MFL India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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