Mahalaxmi Fabric Mills Limited (BOM:544233)
India · Delayed Price · Currency is INR 25.80
-1.23 (-4.55%)
At close: Feb 12, 2026
Mahalaxmi Fabric Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 24, 2025 | 26.00 | 26.00 | 25.40 | 25.41 | 25.41 | -3.20% | 2,036 |
| Dec 23, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 0.96% | 300 |
| Dec 22, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 2.97% | 50 |
| Dec 19, 2025 | 25.70 | 25.70 | 24.81 | 25.25 | 25.25 | -1.52% | 22 |
| Dec 18, 2025 | 26.01 | 26.26 | 24.96 | 25.64 | 25.64 | 1.26% | 47,235 |
| Dec 17, 2025 | 26.00 | 27.79 | 25.32 | 25.32 | 25.32 | -1.48% | 20,621 |
| Dec 16, 2025 | 27.84 | 27.84 | 25.70 | 25.70 | 25.70 | -2.98% | 3 |
| Dec 15, 2025 | 26.80 | 26.95 | 26.49 | 26.49 | 26.49 | 4.66% | 31 |
| Dec 12, 2025 | 26.60 | 26.60 | 25.31 | 25.31 | 25.31 | -1.56% | 115 |
| Dec 11, 2025 | 23.63 | 26.29 | 22.90 | 25.71 | 25.71 | -6.41% | 1,143 |
| Dec 10, 2025 | 27.00 | 27.50 | 26.30 | 27.47 | 27.47 | 4.45% | 378 |
| Dec 9, 2025 | 24.29 | 26.49 | 23.90 | 26.30 | 26.30 | 7.08% | 2,903 |
| Dec 8, 2025 | 26.14 | 27.00 | 24.50 | 24.56 | 24.56 | -4.29% | 1,169 |
| Dec 5, 2025 | 25.71 | 25.71 | 25.66 | 25.66 | 25.66 | -3.17% | 61 |
| Dec 4, 2025 | 26.10 | 27.57 | 25.85 | 26.50 | 26.50 | 7.29% | 437 |
| Dec 3, 2025 | 26.10 | 26.11 | 24.16 | 24.70 | 24.70 | -5.58% | 1,436 |
| Dec 2, 2025 | 27.85 | 27.85 | 26.16 | 26.16 | 26.16 | -2.39% | 521 |
| Dec 1, 2025 | 27.35 | 27.54 | 26.80 | 26.80 | 26.80 | -0.70% | 588 |
| Nov 28, 2025 | 26.10 | 27.10 | 26.10 | 26.99 | 26.99 | 2.20% | 109 |
| Nov 27, 2025 | 27.35 | 27.35 | 26.41 | 26.41 | 26.41 | -0.75% | 7 |
| Nov 26, 2025 | 27.70 | 27.70 | 26.15 | 26.61 | 26.61 | -1.48% | 83 |