Mahalaxmi Fabric Mills Limited (BOM:544233)
India · Delayed Price · Currency is INR 22.70
-0.58 (-2.49%)
At close: Mar 17, 2026
Mahalaxmi Fabric Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 24.00 | 24.10 | 22.35 | 22.35 | 22.35 | -1.54% | 2,591 |
| Mar 17, 2026 | 22.70 | 27.92 | 22.70 | 22.70 | 22.70 | -2.49% | 5,046 |
| Mar 16, 2026 | 21.20 | 24.00 | 21.20 | 23.28 | 23.28 | 8.18% | 205 |
| Mar 13, 2026 | 23.50 | 24.70 | 21.11 | 21.52 | 21.52 | -7.64% | 6,327 |
| Mar 12, 2026 | 23.50 | 24.70 | 22.96 | 23.30 | 23.30 | -4.94% | 14,493 |
| Mar 11, 2026 | 23.73 | 25.26 | 22.49 | 24.51 | 24.51 | 11.41% | 9,468 |
| Mar 10, 2026 | 22.27 | 23.60 | 21.20 | 22.00 | 22.00 | -1.21% | 4,787 |
| Mar 9, 2026 | 22.00 | 23.55 | 21.61 | 22.27 | 22.27 | 1.23% | 2,895 |
| Mar 6, 2026 | 22.00 | 22.70 | 22.00 | 22.00 | 22.00 | -1.35% | 275 |
| Mar 5, 2026 | 22.47 | 24.90 | 22.00 | 22.30 | 22.30 | 6.14% | 3,269 |
| Mar 4, 2026 | 21.80 | 22.60 | 21.00 | 21.01 | 21.01 | 0.33% | 6,914 |
| Mar 2, 2026 | 22.00 | 22.05 | 20.55 | 20.94 | 20.94 | -3.68% | 1,014 |
| Feb 27, 2026 | 24.90 | 25.20 | 21.03 | 21.74 | 21.74 | -9.04% | 1,686 |
| Feb 26, 2026 | 22.69 | 24.00 | 22.66 | 23.90 | 23.90 | -4.29% | 4,034 |
| Feb 25, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 0.56% | 58 |
| Feb 24, 2026 | 25.03 | 25.03 | 24.38 | 24.83 | 24.83 | -0.80% | 157 |
| Feb 23, 2026 | 24.80 | 25.89 | 24.80 | 25.03 | 25.03 | 0.93% | 376 |
| Feb 20, 2026 | 24.87 | 24.87 | 22.41 | 24.80 | 24.80 | 3.72% | 960 |
| Feb 18, 2026 | 24.00 | 24.83 | 23.60 | 23.91 | 23.91 | -3.59% | 1,290 |
| Feb 17, 2026 | 24.20 | 24.80 | 24.00 | 24.80 | 24.80 | 0.32% | 102 |
| Feb 16, 2026 | 25.15 | 25.15 | 24.72 | 24.72 | 24.72 | -4.19% | 34 |
| Feb 12, 2026 | 26.80 | 26.80 | 25.06 | 25.80 | 25.80 | -4.55% | 412 |
| Feb 11, 2026 | 26.36 | 27.03 | 25.70 | 27.03 | 27.03 | 3.56% | 330 |
| Feb 10, 2026 | 30.10 | 30.10 | 24.85 | 26.10 | 26.10 | 3.78% | 953 |
| Feb 9, 2026 | 27.60 | 27.60 | 24.73 | 25.15 | 25.15 | -3.08% | 302 |
| Feb 6, 2026 | 26.50 | 26.50 | 25.27 | 25.95 | 25.95 | 4.76% | 3 |
| Feb 5, 2026 | 27.70 | 27.70 | 24.77 | 24.77 | 24.77 | 4.87% | 12 |
| Feb 4, 2026 | 24.85 | 25.00 | 23.62 | 23.62 | 23.62 | -4.76% | 3,405 |
| Feb 3, 2026 | 24.97 | 24.97 | 24.01 | 24.80 | 24.80 | 3.12% | 201 |
| Feb 2, 2026 | 24.11 | 25.20 | 24.05 | 24.05 | 24.05 | 5.95% | 1,460 |
| Jan 29, 2026 | 23.75 | 24.04 | 22.70 | 22.70 | 22.70 | -1.56% | 119 |
| Jan 27, 2026 | 23.80 | 24.20 | 22.73 | 23.06 | 23.06 | -3.11% | 679 |
| Jan 23, 2026 | 23.98 | 23.98 | 23.45 | 23.80 | 23.80 | 5.31% | 23 |
| Jan 22, 2026 | 22.80 | 22.80 | 22.00 | 22.60 | 22.60 | -0.88% | 550 |
| Jan 21, 2026 | 23.54 | 23.54 | 22.80 | 22.80 | 22.80 | -3.14% | 70 |
| Jan 20, 2026 | 24.80 | 24.80 | 23.25 | 23.54 | 23.54 | -1.13% | 210 |
| Jan 19, 2026 | 25.90 | 25.90 | 23.81 | 23.81 | 23.81 | -1.81% | 14 |
| Jan 14, 2026 | 24.17 | 24.25 | 24.17 | 24.25 | 24.25 | 0.41% | 771 |
| Jan 13, 2026 | 23.90 | 24.15 | 23.30 | 24.15 | 24.15 | 0.62% | 1,212 |
| Jan 12, 2026 | 24.94 | 24.94 | 23.92 | 24.00 | 24.00 | -3.77% | 208 |
| Jan 9, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 0.48% | 50 |
| Jan 8, 2026 | 24.28 | 24.82 | 24.00 | 24.82 | 24.82 | -0.80% | 5,381 |
| Jan 7, 2026 | 25.19 | 25.19 | 24.04 | 25.02 | 25.02 | -0.67% | 122 |
| Jan 6, 2026 | 25.20 | 25.50 | 24.25 | 25.19 | 25.19 | -0.04% | 599 |
| Jan 5, 2026 | 25.02 | 25.20 | 23.51 | 25.20 | 25.20 | -0.40% | 1,524 |
| Jan 1, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.04% | 1,000 |
| Dec 31, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 2.18% | 102 |
| Dec 30, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -4.92% | 25 |
| Dec 29, 2025 | 28.45 | 28.45 | 25.50 | 26.03 | 26.03 | 3.25% | 121 |
| Dec 26, 2025 | 25.50 | 26.13 | 25.21 | 25.21 | 25.21 | -0.79% | 101 |