Mahalaxmi Fabric Mills Limited (BOM:544233)
India · Delayed Price · Currency is INR 22.89
-2.05 (-8.22%)
At close: Jun 19, 2026
BOM:544233 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 23.00 | 23.00 | 22.89 | 22.89 | 22.89 | -8.22% | 4 |
| Jun 18, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 3.92% | 28 |
| Jun 17, 2026 | 23.64 | 24.00 | 22.50 | 24.00 | 24.00 | 4.35% | 403 |
| Jun 16, 2026 | 23.93 | 23.93 | 23.00 | 23.00 | 23.00 | -0.04% | 172 |
| Jun 15, 2026 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 3.18% | 99 |
| Jun 12, 2026 | 23.00 | 23.00 | 22.30 | 22.30 | 22.30 | -3.50% | 11 |
| Jun 9, 2026 | 23.50 | 23.50 | 23.11 | 23.11 | 23.11 | -3.71% | 185 |
| Jun 8, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.83% | 11 |
| Jun 5, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -5.80% | 10 |
| Jun 4, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | -4.46% | 100 |
| Jun 3, 2026 | 26.88 | 26.90 | 26.88 | 26.89 | 26.89 | 19.30% | 150 |
| Jun 2, 2026 | 22.01 | 22.54 | 22.00 | 22.54 | 22.54 | -11.85% | 3 |
| May 29, 2026 | 25.45 | 25.57 | 25.45 | 25.57 | 25.57 | 9.51% | 250 |
| May 22, 2026 | 22.50 | 23.35 | 22.50 | 23.35 | 23.35 | -0.21% | 11 |
| May 21, 2026 | 21.00 | 28.95 | 21.00 | 23.40 | 23.40 | -9.09% | 19 |
| May 20, 2026 | 24.55 | 25.74 | 24.55 | 25.74 | 25.74 | 4.85% | 141 |
| May 19, 2026 | 25.00 | 26.45 | 23.61 | 24.55 | 24.55 | -5.58% | 46 |
| May 18, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 6 |
| May 15, 2026 | 28.98 | 28.98 | 26.00 | 26.00 | 26.00 | 6.56% | 220 |
| May 13, 2026 | 28.97 | 28.97 | 24.40 | 24.40 | 24.40 | -2.40% | 82 |
| May 12, 2026 | 26.00 | 26.00 | 24.30 | 25.00 | 25.00 | -6.16% | 514 |
| May 11, 2026 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | -0.04% | 200 |
| May 8, 2026 | 25.09 | 26.70 | 24.50 | 26.65 | 26.65 | 6.22% | 219 |
| May 7, 2026 | 28.80 | 28.80 | 25.09 | 25.09 | 25.09 | 1.50% | 201 |
| May 6, 2026 | 23.05 | 24.72 | 23.05 | 24.72 | 24.72 | - | 14 |
| May 5, 2026 | 23.33 | 24.72 | 23.32 | 24.72 | 24.72 | 4.79% | 402 |
| May 4, 2026 | 29.50 | 29.50 | 23.59 | 23.59 | 23.59 | -4.11% | 502 |
| Apr 29, 2026 | 27.45 | 27.45 | 23.00 | 24.60 | 24.60 | -1.95% | 312 |
| Apr 28, 2026 | 26.97 | 26.97 | 24.94 | 25.09 | 25.09 | -8.53% | 1,189 |
| Apr 27, 2026 | 27.85 | 28.00 | 25.50 | 27.43 | 27.43 | 17.22% | 639 |
| Apr 24, 2026 | 24.00 | 24.00 | 23.40 | 23.40 | 23.40 | -6.40% | 50 |
| Apr 23, 2026 | 30.50 | 30.50 | 24.10 | 25.00 | 25.00 | -1.96% | 5 |
| Apr 17, 2026 | 25.00 | 26.00 | 24.50 | 25.50 | 25.50 | -4.32% | 76 |
| Apr 16, 2026 | 25.00 | 26.65 | 24.55 | 26.65 | 26.65 | 13.36% | 291 |
| Apr 15, 2026 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 0.04% | 156 |
| Apr 10, 2026 | 23.12 | 23.50 | 23.12 | 23.50 | 23.50 | 1.64% | 276 |
| Apr 9, 2026 | 24.45 | 24.45 | 22.75 | 23.12 | 23.12 | -0.30% | 278 |
| Apr 8, 2026 | 26.99 | 26.99 | 23.02 | 23.19 | 23.19 | 1.49% | 3,865 |
| Apr 7, 2026 | 22.00 | 24.06 | 22.00 | 22.85 | 22.85 | -0.65% | 29,773 |
| Apr 6, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 6.73% | 7 |
| Apr 2, 2026 | 23.75 | 23.75 | 21.55 | 21.55 | 21.55 | -9.57% | 136 |
| Apr 1, 2026 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 13.96% | 1 |
| Mar 30, 2026 | 22.70 | 22.70 | 20.90 | 20.91 | 20.91 | -7.89% | 629 |
| Mar 27, 2026 | 22.60 | 23.60 | 21.93 | 22.70 | 22.70 | -7.61% | 684 |
| Mar 25, 2026 | 22.90 | 25.05 | 22.35 | 24.57 | 24.57 | 7.29% | 926 |
| Mar 24, 2026 | 22.90 | 22.90 | 21.42 | 22.90 | 22.90 | - | 124 |
| Mar 23, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 2.46% | 1 |
| 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 |