MFL India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 22, 2026	0.37	0.38	0.34	0.36	0.36	-2.70%	560,781
Jul 21, 2026	0.37	0.39	0.37	0.37	0.37	-2.63%	499,623
Jul 20, 2026	0.38	0.39	0.37	0.38	0.38	-	531,905
Jul 17, 2026	0.38	0.39	0.38	0.38	0.38	-2.56%	430,133
Jul 16, 2026	0.38	0.39	0.38	0.39	0.39	2.63%	301,109
Jul 15, 2026	0.40	0.40	0.37	0.38	0.38	-2.56%	776,437
Jul 14, 2026	0.39	0.40	0.39	0.39	0.39	-	219,290
Jul 13, 2026	0.40	0.40	0.39	0.39	0.39	-	405,700
Jul 10, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	254,139
Jul 9, 2026	0.39	0.40	0.39	0.40	0.40	2.56%	219,840
Jul 8, 2026	0.39	0.40	0.39	0.39	0.39	-2.50%	213,538
Jul 7, 2026	0.39	0.41	0.39	0.40	0.40	-	386,111
Jul 6, 2026	0.40	0.40	0.39	0.40	0.40	-	244,408
Jul 3, 2026	0.40	0.41	0.39	0.40	0.40	-	476,320
Jul 2, 2026	0.39	0.41	0.39	0.40	0.40	-	326,795
Jul 1, 2026	0.39	0.42	0.39	0.40	0.40	-	1,103,459
Jun 30, 2026	0.39	0.40	0.39	0.40	0.40	-	251,492
Jun 29, 2026	0.38	0.40	0.38	0.40	0.40	5.26%	640,822
Jun 25, 2026	0.40	0.40	0.38	0.38	0.38	-5.00%	746,689
Jun 24, 2026	0.40	0.40	0.39	0.40	0.40	-	340,612
Jun 23, 2026	0.39	0.40	0.39	0.40	0.40	2.56%	332,548
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	-	349,413
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